Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.72 | 16.75 | 16.38 | 16.51 | 73,400 | -0.36(-2.13%) |
Jan 28, 2021 | 16.80 | 16.96 | 16.71 | 16.87 | 151,768 | +0.77(+4.78%) |
Jan 27, 2021 | 16.28 | 16.44 | 15.95 | 16.10 | 133,998 | -1.20(-6.94%) |
Jan 26, 2021 | 17.37 | 17.38 | 17.15 | 17.30 | 261,961 | -0.15(-0.86%) |
Jan 25, 2021 | 17.31 | 17.45 | 17.16 | 17.45 | 91,938 | -0.70(-3.87%) |
Jan 22, 2021 | 17.93 | 18.21 | 17.93 | 18.15 | 110,800 | -0.35(-1.88%) |
Jan 21, 2021 | 18.70 | 18.70 | 18.39 | 18.50 | 93,243 | +0.04(+0.22%) |
Jan 20, 2021 | 18.39 | 18.46 | 18.23 | 18.46 | 116,913 | +0.40(+2.23%) |
Jan 19, 2021 | 18.12 | 18.23 | 17.91 | 18.06 | 103,510 | -0.10(-0.56%) |
Jan 15, 2021 | 18.40 | 18.42 | 17.91 | 18.16 | 169,700 | -1.22(-6.30%) |
Jan 14, 2021 | 19.06 | 19.45 | 19.06 | 19.38 | 138,207 | +0.65(+3.47%) |
Jan 13, 2021 | 18.75 | 18.88 | 18.67 | 18.73 | 107,171 | -0.05(-0.29%) |
Jan 12, 2021 | 18.58 | 18.82 | 18.42 | 18.79 | 109,727 | +0.05(+0.24%) |
Jan 11, 2021 | 18.59 | 18.82 | 18.40 | 18.74 | 172,363 | -0.65(-3.35%) |
Jan 08, 2021 | 19.35 | 19.39 | 19.08 | 19.39 | 153,300 | +0.11(+0.57%) |
Jan 07, 2021 | 19.14 | 19.36 | 18.87 | 19.28 | 121,326 | +0.49(+2.61%) |
Jan 06, 2021 | 18.60 | 18.99 | 18.54 | 18.79 | 159,387 | +0.93(+5.21%) |
Jan 05, 2021 | 17.49 | 17.95 | 17.49 | 17.86 | 780,573 | +0.42(+2.41%) |
Jan 04, 2021 | 17.70 | 17.82 | 17.40 | 17.44 | 302,919 | +0.64(+3.81%) |
Dec 31, 2020 | 16.80 | 16.80 | 16.80 | 369,527 | +0.10(+0.60%) | |
Dec 30, 2020 | 16.68 | 16.80 | 16.68 | 16.70 | 369,527 | -0.08(-0.48%) |
Dec 29, 2020 | 16.81 | 16.96 | 16.67 | 16.78 | 413,638 | +0.41(+2.50%) |
Dec 28, 2020 | 16.39 | 16.81 | 16.37 | 16.37 | 106,399 | -0.07(-0.44%) |
Dec 24, 2020 | 16.19 | 16.67 | 16.19 | 16.44 | 69,000 | -0.24(-1.44%) |
Dec 23, 2020 | 16.31 | 16.79 | 16.31 | 16.68 | 276,077 | +0.55(+3.40%) |
Dec 22, 2020 | 16.05 | 16.27 | 16.01 | 16.14 | 287,547 | -0.27(-1.67%) |
Dec 21, 2020 | 15.94 | 16.47 | 15.90 | 16.41 | 397,014 | +0.01(+0.06%) |
Dec 18, 2020 | 16.63 | 16.63 | 16.31 | 16.40 | 313,600 | -0.46(-2.73%) |
Dec 17, 2020 | 16.86 | 17.15 | 16.86 | 16.86 | 465,550 | +0.35(+2.12%) |
Dec 16, 2020 | 16.69 | 16.69 | 16.44 | 16.51 | 291,606 | -0.05(-0.28%) |
Dec 15, 2020 | 16.34 | 16.60 | 16.16 | 16.56 | 400,904 | +0.58(+3.64%) |
Dec 14, 2020 | 16.18 | 16.20 | 15.96 | 15.98 | 345,047 | -0.19(-1.19%) |
Dec 11, 2020 | 16.16 | 16.25 | 16.04 | 16.17 | 240,800 | -0.43(-2.60%) |
Dec 10, 2020 | 16.46 | 16.73 | 16.46 | 16.60 | 68,369 | -0.13(-0.78%) |
Dec 09, 2020 | 16.95 | 16.98 | 16.53 | 16.73 | 179,896 | -0.12(-0.71%) |
Dec 08, 2020 | 16.75 | 16.96 | 16.73 | 16.85 | 888,291 | -0.10(-0.59%) |
Dec 07, 2020 | 16.85 | 17.14 | 16.82 | 16.95 | 197,360 | -0.13(-0.76%) |
Dec 04, 2020 | 16.90 | 17.12 | 16.86 | 17.08 | 523,800 | +0.47(+2.83%) |
Dec 03, 2020 | 16.53 | 16.85 | 16.42 | 16.61 | 384,278 | +0.80(+5.06%) |
Dec 02, 2020 | 15.77 | 15.88 | 15.61 | 15.81 | 2,753,383 | +0.20(+1.28%) |
Dec 01, 2020 | 15.28 | 15.67 | 15.27 | 15.61 | 129,465 | +0.92(+6.26%) |
Nov 30, 2020 | 15.06 | 15.14 | 14.69 | 14.69 | 119,917 | -0.38(-2.52%) |
Nov 27, 2020 | 14.97 | 15.15 | 14.97 | 15.07 | 78,800 | -0.37(-2.38%) |
Nov 25, 2020 | 15.30 | 15.48 | 15.24 | 15.44 | 235,100 | -0.00(-0.02%) |
Nov 24, 2020 | 15.21 | 15.50 | 15.19 | 15.44 | 171,818 | +0.80(+5.46%) |
Nov 23, 2020 | 14.51 | 14.70 | 14.45 | 14.64 | 120,719 | +0.38(+2.66%) |
Nov 20, 2020 | 14.24 | 14.32 | 14.19 | 14.26 | 77,000 | +0.11(+0.78%) |
Nov 19, 2020 | 14.00 | 14.19 | 13.99 | 14.15 | 100,429 | -0.09(-0.63%) |
Nov 18, 2020 | 14.54 | 14.54 | 14.23 | 14.24 | 103,401 | +0.03(+0.21%) |
Nov 17, 2020 | 14.16 | 14.40 | 14.04 | 14.21 | 97,428 | +0.04(+0.28%) |
Nov 16, 2020 | 14.30 | 14.32 | 14.10 | 14.17 | 77,990 | +0.30(+2.16%) |
Nov 13, 2020 | 13.80 | 13.92 | 13.76 | 13.87 | 62,800 | +0.35(+2.59%) |
Nov 12, 2020 | 13.52 | 13.81 | 13.48 | 13.52 | 92,017 | -0.43(-3.08%) |
Nov 11, 2020 | 13.99 | 14.11 | 13.90 | 13.95 | 98,779 | +0.11(+0.79%) |
Nov 10, 2020 | 13.58 | 13.90 | 13.58 | 13.84 | 70,922 | +0.33(+2.44%) |
Nov 09, 2020 | 13.60 | 13.83 | 13.38 | 13.51 | 150,178 | +0.94(+7.48%) |
Nov 06, 2020 | 12.55 | 12.71 | 12.41 | 12.57 | 73,100 | +0.33(+2.65%) |
Nov 05, 2020 | 12.05 | 12.40 | 12.05 | 12.24 | 108,379 | +0.09(+0.78%) |
Nov 04, 2020 | 12.24 | 12.26 | 12.00 | 12.15 | 313,761 | -0.28(-2.25%) |
Nov 03, 2020 | 12.42 | 12.47 | 12.33 | 12.43 | 134,295 | +0.57(+4.76%) |