Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.03 | 17.34 | 16.25 | 16.26 | 125,000 | -0.60(-3.56%) |
Jan 28, 2021 | 16.40 | 17.47 | 16.25 | 16.86 | 327,084 | +0.55(+3.37%) |
Jan 27, 2021 | 17.00 | 17.18 | 16.06 | 16.31 | 195,041 | -0.89(-5.17%) |
Jan 26, 2021 | 17.98 | 18.30 | 17.07 | 17.20 | 129,669 | -0.22(-1.26%) |
Jan 25, 2021 | 17.01 | 17.59 | 16.88 | 17.42 | 143,715 | +0.27(+1.57%) |
Jan 22, 2021 | 16.43 | 17.25 | 16.24 | 17.15 | 156,200 | +0.52(+3.13%) |
Jan 21, 2021 | 16.69 | 16.79 | 16.34 | 16.63 | 116,449 | -0.08(-0.48%) |
Jan 20, 2021 | 16.81 | 17.16 | 16.45 | 16.71 | 80,096 | -0.23(-1.36%) |
Jan 19, 2021 | 17.30 | 17.53 | 16.82 | 16.94 | 93,939 | +0.16(+0.95%) |
Jan 15, 2021 | 17.00 | 17.44 | 16.62 | 16.78 | 62,400 | -0.36(-2.10%) |
Jan 14, 2021 | 17.28 | 17.43 | 16.93 | 17.14 | 145,641 | -0.14(-0.81%) |
Jan 13, 2021 | 17.04 | 17.62 | 16.80 | 17.28 | 130,507 | +0.27(+1.59%) |
Jan 12, 2021 | 16.16 | 17.07 | 16.03 | 17.01 | 82,246 | +0.90(+5.59%) |
Jan 11, 2021 | 17.27 | 17.54 | 16.07 | 16.11 | 96,071 | -1.05(-6.12%) |
Jan 08, 2021 | 17.75 | 17.75 | 16.90 | 17.16 | 124,900 | +0.04(+0.23%) |
Jan 07, 2021 | 17.59 | 17.60 | 16.77 | 17.12 | 96,924 | +0.25(+1.48%) |
Jan 06, 2021 | 16.93 | 17.49 | 16.50 | 16.87 | 103,975 | +0.34(+2.06%) |
Jan 05, 2021 | 16.55 | 17.00 | 16.35 | 16.53 | 104,870 | +0.03(+0.18%) |
Jan 04, 2021 | 17.46 | 17.79 | 16.19 | 16.50 | 99,256 | -0.95(-5.44%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 59,269 | -0.02(-0.11%) | |
Dec 30, 2020 | 17.57 | 17.97 | 17.28 | 17.47 | 59,269 | -0.12(-0.68%) |
Dec 29, 2020 | 17.78 | 17.87 | 16.97 | 17.59 | 90,492 | -0.19(-1.07%) |
Dec 28, 2020 | 17.60 | 18.08 | 17.06 | 17.78 | 106,428 | +0.66(+3.86%) |
Dec 24, 2020 | 18.33 | 18.90 | 17.02 | 17.12 | 32,800 | -0.59(-3.33%) |
Dec 23, 2020 | 18.58 | 18.82 | 17.42 | 17.71 | 86,645 | -0.62(-3.38%) |
Dec 22, 2020 | 17.81 | 18.98 | 17.81 | 18.33 | 165,025 | +0.55(+3.09%) |
Dec 21, 2020 | 18.18 | 18.18 | 16.48 | 17.78 | 78,297 | +0.28(+1.60%) |
Dec 18, 2020 | 17.26 | 17.80 | 17.25 | 17.50 | 225,700 | +0.37(+2.16%) |
Dec 17, 2020 | 17.37 | 17.47 | 16.72 | 17.13 | 93,236 | -0.20(-1.15%) |
Dec 16, 2020 | 16.38 | 17.61 | 16.35 | 17.33 | 132,229 | +0.98(+5.99%) |
Dec 15, 2020 | 16.21 | 16.47 | 15.75 | 16.35 | 60,706 | +0.48(+3.02%) |
Dec 14, 2020 | 16.39 | 16.39 | 15.87 | 15.87 | 37,592 | -0.09(-0.56%) |
Dec 11, 2020 | 16.29 | 16.41 | 15.81 | 15.96 | 63,200 | -0.44(-2.68%) |
Dec 10, 2020 | 16.19 | 16.55 | 16.13 | 16.40 | 61,028 | +0.02(+0.12%) |
Dec 09, 2020 | 16.29 | 16.50 | 16.00 | 16.38 | 76,856 | +0.21(+1.30%) |
Dec 08, 2020 | 15.65 | 16.30 | 15.65 | 16.17 | 65,579 | +0.40(+2.54%) |
Dec 07, 2020 | 16.11 | 16.19 | 15.45 | 15.77 | 65,743 | -0.39(-2.41%) |
Dec 04, 2020 | 15.61 | 16.52 | 15.60 | 16.16 | 148,800 | +0.62(+3.99%) |
Dec 03, 2020 | 14.05 | 15.75 | 14.00 | 15.54 | 275,602 | +1.54(+11.00%) |
Dec 02, 2020 | 14.03 | 14.49 | 13.91 | 14.00 | 300,449 | -0.04(-0.28%) |
Dec 01, 2020 | 13.66 | 14.51 | 13.66 | 14.04 | 167,271 | -0.18(-1.27%) |
Nov 30, 2020 | 14.03 | 14.36 | 13.98 | 14.22 | 139,755 | +0.02(+0.14%) |
Nov 27, 2020 | 14.31 | 14.44 | 14.12 | 14.20 | 68,900 | -0.11(-0.77%) |
Nov 25, 2020 | 14.09 | 14.40 | 13.84 | 14.31 | 135,300 | +0.23(+1.63%) |
Nov 24, 2020 | 13.55 | 14.24 | 13.55 | 14.08 | 160,781 | +0.37(+2.70%) |
Nov 23, 2020 | 13.89 | 14.41 | 13.54 | 13.71 | 70,405 | -0.12(-0.87%) |
Nov 20, 2020 | 13.38 | 14.28 | 13.29 | 13.83 | 102,200 | +0.13(+0.95%) |
Nov 19, 2020 | 13.73 | 14.23 | 13.47 | 13.70 | 97,138 | -0.39(-2.77%) |
Nov 18, 2020 | 14.32 | 14.66 | 13.99 | 14.09 | 95,831 | -0.06(-0.42%) |
Nov 17, 2020 | 14.28 | 14.64 | 13.34 | 14.15 | 97,673 | -0.35(-2.41%) |
Nov 16, 2020 | 14.49 | 14.88 | 14.15 | 14.50 | 88,339 | +0.06(+0.42%) |
Nov 13, 2020 | 14.80 | 14.94 | 14.34 | 14.44 | 45,600 | -0.07(-0.48%) |
Nov 12, 2020 | 14.44 | 15.20 | 14.26 | 14.51 | 55,053 | -0.08(-0.55%) |
Nov 11, 2020 | 15.19 | 15.48 | 14.45 | 14.59 | 51,476 | -0.50(-3.31%) |
Nov 10, 2020 | 14.93 | 15.44 | 14.11 | 15.09 | 246,372 | +0.29(+1.96%) |
Nov 09, 2020 | 15.50 | 15.64 | 14.53 | 14.80 | 175,096 | +1.14(+8.35%) |
Nov 06, 2020 | 13.81 | 13.87 | 13.05 | 13.66 | 101,900 | +0.00(+0.00%) |
Nov 05, 2020 | 13.95 | 14.12 | 13.57 | 13.66 | 45,297 | -0.20(-1.44%) |
Nov 04, 2020 | 13.99 | 14.38 | 13.55 | 13.86 | 77,370 | +0.01(+0.07%) |
Nov 03, 2020 | 13.52 | 13.87 | 13.24 | 13.85 | 93,169 | +0.67(+5.08%) |