Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.27 | 17.55 | 17.05 | 17.21 | 74,487 | -0.22(-1.27%) |
Jan 28, 2021 | 17.20 | 17.46 | 17.20 | 17.43 | 23,602 | +0.20(+1.15%) |
Jan 27, 2021 | 17.64 | 17.79 | 17.13 | 17.23 | 89,534 | -0.69(-3.86%) |
Jan 26, 2021 | 18.00 | 18.40 | 17.79 | 17.93 | 66,456 | -0.14(-0.80%) |
Jan 25, 2021 | 18.11 | 18.18 | 17.62 | 18.07 | 43,222 | +0.07(+0.38%) |
Jan 22, 2021 | 17.84 | 18.03 | 17.53 | 18.00 | 35,207 | -0.18(-0.96%) |
Jan 21, 2021 | 18.76 | 18.90 | 18.18 | 18.18 | 68,662 | -0.70(-3.71%) |
Jan 20, 2021 | 19.10 | 19.16 | 18.80 | 18.88 | 47,434 | -0.08(-0.44%) |
Jan 19, 2021 | 19.23 | 19.50 | 18.96 | 18.96 | 76,141 | -0.21(-1.07%) |
Jan 15, 2021 | 19.13 | 19.34 | 18.80 | 19.17 | 44,272 | -0.20(-1.02%) |
Jan 14, 2021 | 19.00 | 19.56 | 19.00 | 19.36 | 35,328 | +0.43(+2.29%) |
Jan 13, 2021 | 18.66 | 19.08 | 18.66 | 18.93 | 58,261 | +0.29(+1.55%) |
Jan 12, 2021 | 17.75 | 18.72 | 17.75 | 18.64 | 98,210 | +1.03(+5.83%) |
Jan 11, 2021 | 17.15 | 17.76 | 17.07 | 17.61 | 48,867 | +0.15(+0.87%) |
Jan 08, 2021 | 17.99 | 18.01 | 17.29 | 17.46 | 68,444 | -0.21(-1.21%) |
Jan 07, 2021 | 17.35 | 17.80 | 17.24 | 17.68 | 99,744 | +0.49(+2.88%) |
Jan 06, 2021 | 16.63 | 17.23 | 16.36 | 17.18 | 143,861 | +0.77(+4.68%) |
Jan 05, 2021 | 15.78 | 16.83 | 15.78 | 16.41 | 70,518 | +0.69(+4.36%) |
Jan 04, 2021 | 15.95 | 15.98 | 15.64 | 15.73 | 87,285 | +0.05(+0.34%) |
Dec 31, 2020 | 15.67 | 15.67 | 15.67 | 83,771 | +0.10(+0.64%) | |
Dec 30, 2020 | 15.71 | 15.97 | 15.57 | 15.57 | 83,771 | -0.25(-1.59%) |
Dec 29, 2020 | 15.81 | 15.99 | 15.63 | 15.83 | 119,547 | -0.03(-0.19%) |
Dec 28, 2020 | 16.15 | 16.44 | 15.79 | 15.86 | 106,266 | -0.34(-2.12%) |
Dec 24, 2020 | 16.40 | 16.40 | 16.06 | 16.20 | 19,968 | -0.21(-1.30%) |
Dec 23, 2020 | 16.27 | 16.67 | 16.27 | 16.41 | 67,830 | +0.18(+1.13%) |
Dec 22, 2020 | 16.16 | 16.50 | 16.14 | 16.23 | 80,262 | -0.02(-0.14%) |
Dec 21, 2020 | 16.37 | 16.40 | 15.84 | 16.25 | 67,631 | -0.46(-2.78%) |
Dec 18, 2020 | 16.97 | 17.04 | 16.71 | 16.72 | 68,050 | -0.35(-2.05%) |
Dec 17, 2020 | 17.13 | 17.31 | 17.00 | 17.07 | 34,352 | +0.05(+0.27%) |
Dec 16, 2020 | 17.32 | 17.37 | 17.02 | 17.02 | 49,649 | -0.30(-1.71%) |
Dec 15, 2020 | 17.16 | 17.54 | 16.99 | 17.32 | 107,740 | +0.18(+1.02%) |
Dec 14, 2020 | 17.91 | 18.01 | 17.13 | 17.14 | 97,246 | -0.44(-2.51%) |
Dec 11, 2020 | 17.28 | 17.61 | 17.16 | 17.58 | 86,179 | +0.11(+0.65%) |
Dec 10, 2020 | 16.88 | 17.54 | 16.88 | 17.47 | 171,715 | +0.61(+3.61%) |
Dec 09, 2020 | 17.00 | 17.17 | 16.82 | 16.86 | 125,233 | +0.02(+0.14%) |
Dec 08, 2020 | 16.40 | 17.08 | 16.40 | 16.84 | 64,752 | +0.12(+0.73%) |
Dec 07, 2020 | 16.99 | 17.09 | 16.60 | 16.72 | 98,407 | -0.40(-2.36%) |
Dec 04, 2020 | 16.27 | 17.34 | 16.27 | 17.12 | 113,373 | +0.98(+6.08%) |
Dec 03, 2020 | 15.51 | 16.37 | 15.50 | 16.14 | 92,741 | +0.64(+4.13%) |
Dec 02, 2020 | 14.90 | 15.61 | 14.90 | 15.50 | 70,967 | +0.50(+3.35%) |
Dec 01, 2020 | 15.12 | 15.32 | 14.85 | 15.00 | 76,875 | +0.18(+1.23%) |
Nov 30, 2020 | 15.06 | 15.28 | 14.78 | 14.81 | 53,708 | -0.36(-2.36%) |
Nov 27, 2020 | 15.35 | 15.41 | 14.98 | 15.17 | 34,681 | -0.14(-0.89%) |
Nov 25, 2020 | 15.25 | 15.44 | 15.06 | 15.31 | 86,967 | +0.02(+0.15%) |
Nov 24, 2020 | 15.05 | 15.71 | 15.05 | 15.28 | 98,932 | +0.46(+3.08%) |
Nov 23, 2020 | 14.17 | 14.83 | 14.17 | 14.83 | 98,344 | +0.72(+5.13%) |
Nov 20, 2020 | 14.10 | 14.20 | 14.10 | 14.11 | 32,974 | -0.02(-0.16%) |
Nov 19, 2020 | 13.74 | 14.15 | 13.61 | 14.13 | 279,469 | +0.43(+3.17%) |
Nov 18, 2020 | 13.81 | 14.09 | 13.66 | 13.69 | 179,851 | +0.01(+0.05%) |
Nov 17, 2020 | 13.27 | 13.77 | 13.00 | 13.69 | 134,458 | +0.07(+0.55%) |
Nov 16, 2020 | 13.49 | 13.64 | 13.48 | 13.61 | 120,024 | +0.43(+3.24%) |
Nov 13, 2020 | 12.73 | 13.21 | 12.64 | 13.18 | 51,422 | +0.45(+3.53%) |
Nov 12, 2020 | 12.62 | 12.81 | 12.55 | 12.74 | 93,004 | +0.06(+0.47%) |
Nov 11, 2020 | 12.81 | 12.99 | 12.66 | 12.68 | 67,511 | -0.01(-0.06%) |
Nov 10, 2020 | 12.45 | 12.83 | 12.36 | 12.68 | 74,616 | +0.33(+2.67%) |
Nov 09, 2020 | 12.34 | 12.42 | 11.90 | 12.35 | 107,353 | +0.94(+8.20%) |
Nov 06, 2020 | 11.80 | 11.92 | 11.42 | 11.42 | 38,333 | -0.38(-3.24%) |
Nov 05, 2020 | 11.32 | 11.82 | 11.32 | 11.80 | 91,219 | +0.49(+4.30%) |
Nov 04, 2020 | 11.10 | 11.59 | 11.07 | 11.31 | 48,078 | +0.16(+1.41%) |
Nov 03, 2020 | 11.14 | 11.35 | 11.14 | 11.16 | 129,734 | +0.18(+1.64%) |