Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.37 | 16.57 | 16.03 | 16.15 | 78,336 | -0.28(-1.70%) |
Jan 28, 2021 | 16.19 | 16.43 | 16.10 | 16.43 | 53,292 | +0.36(+2.25%) |
Jan 27, 2021 | 16.58 | 16.67 | 15.90 | 16.07 | 207,220 | -0.62(-3.70%) |
Jan 26, 2021 | 16.95 | 17.32 | 16.68 | 16.68 | 92,930 | -0.11(-0.67%) |
Jan 25, 2021 | 16.92 | 17.10 | 16.51 | 16.80 | 68,338 | -0.08(-0.49%) |
Jan 22, 2021 | 16.75 | 16.98 | 16.57 | 16.88 | 128,258 | -0.29(-1.71%) |
Jan 21, 2021 | 17.76 | 17.77 | 16.97 | 17.17 | 89,204 | -0.64(-3.59%) |
Jan 20, 2021 | 17.97 | 18.07 | 17.60 | 17.81 | 66,539 | -0.05(-0.29%) |
Jan 19, 2021 | 18.00 | 18.28 | 17.77 | 17.87 | 72,310 | -0.10(-0.55%) |
Jan 15, 2021 | 18.01 | 18.14 | 17.47 | 17.96 | 50,852 | -0.15(-0.83%) |
Jan 14, 2021 | 17.90 | 18.31 | 17.90 | 18.11 | 74,092 | +0.26(+1.43%) |
Jan 13, 2021 | 17.65 | 17.99 | 17.62 | 17.86 | 67,730 | +0.23(+1.28%) |
Jan 12, 2021 | 17.00 | 17.79 | 17.00 | 17.63 | 164,633 | +0.83(+4.93%) |
Jan 11, 2021 | 16.38 | 16.98 | 16.38 | 16.80 | 33,356 | +0.15(+0.90%) |
Jan 08, 2021 | 16.95 | 17.04 | 16.46 | 16.65 | 118,964 | -0.09(-0.54%) |
Jan 07, 2021 | 16.63 | 16.91 | 16.53 | 16.74 | 223,010 | +0.21(+1.28%) |
Jan 06, 2021 | 16.19 | 16.58 | 15.82 | 16.53 | 408,717 | +0.56(+3.54%) |
Jan 05, 2021 | 15.32 | 16.30 | 15.32 | 15.97 | 143,637 | +0.66(+4.28%) |
Jan 04, 2021 | 15.27 | 15.43 | 15.13 | 15.31 | 100,266 | +0.17(+1.14%) |
Dec 31, 2020 | 15.14 | 15.14 | 15.14 | 139,584 | +0.05(+0.35%) | |
Dec 30, 2020 | 15.11 | 15.41 | 15.09 | 15.09 | 139,584 | -0.10(-0.64%) |
Dec 29, 2020 | 15.39 | 15.49 | 15.06 | 15.18 | 172,247 | -0.26(-1.71%) |
Dec 28, 2020 | 15.55 | 15.79 | 15.34 | 15.45 | 154,407 | -0.10(-0.63%) |
Dec 24, 2020 | 15.82 | 15.87 | 15.38 | 15.55 | 103,828 | -0.26(-1.67%) |
Dec 23, 2020 | 15.56 | 15.98 | 15.56 | 15.81 | 92,265 | +0.23(+1.45%) |
Dec 22, 2020 | 15.57 | 15.88 | 15.52 | 15.58 | 192,874 | -0.08(-0.53%) |
Dec 21, 2020 | 15.45 | 15.82 | 15.27 | 15.67 | 124,371 | -0.24(-1.52%) |
Dec 18, 2020 | 15.97 | 16.13 | 15.86 | 15.91 | 138,216 | -0.17(-1.08%) |
Dec 17, 2020 | 16.19 | 16.27 | 15.97 | 16.08 | 117,720 | +0.04(+0.24%) |
Dec 16, 2020 | 16.38 | 16.40 | 16.00 | 16.04 | 154,129 | -0.36(-2.20%) |
Dec 15, 2020 | 16.15 | 16.49 | 16.03 | 16.40 | 197,968 | +0.33(+2.06%) |
Dec 14, 2020 | 16.89 | 16.89 | 16.07 | 16.07 | 170,354 | -0.44(-2.65%) |
Dec 11, 2020 | 16.56 | 16.70 | 16.33 | 16.51 | 163,045 | -0.10(-0.59%) |
Dec 10, 2020 | 15.97 | 16.68 | 15.85 | 16.61 | 429,214 | +0.49(+3.04%) |
Dec 09, 2020 | 16.29 | 16.48 | 15.97 | 16.12 | 299,189 | -0.02(-0.14%) |
Dec 08, 2020 | 15.78 | 16.54 | 15.71 | 16.14 | 166,577 | +0.11(+0.66%) |
Dec 07, 2020 | 16.49 | 16.49 | 15.90 | 16.03 | 177,016 | -0.44(-2.70%) |
Dec 04, 2020 | 16.05 | 16.81 | 16.05 | 16.48 | 425,537 | +0.66(+4.14%) |
Dec 03, 2020 | 15.14 | 16.10 | 14.91 | 15.82 | 218,678 | +0.75(+4.94%) |
Dec 02, 2020 | 14.57 | 15.19 | 14.46 | 15.08 | 84,366 | +0.50(+3.46%) |
Dec 01, 2020 | 14.61 | 14.85 | 14.51 | 14.57 | 85,104 | +0.14(+0.99%) |
Nov 30, 2020 | 14.81 | 14.85 | 14.37 | 14.43 | 109,529 | -0.38(-2.54%) |
Nov 27, 2020 | 15.12 | 15.16 | 14.71 | 14.81 | 41,159 | -0.20(-1.36%) |
Nov 25, 2020 | 15.10 | 15.15 | 14.67 | 15.01 | 148,440 | -0.09(-0.60%) |
Nov 24, 2020 | 14.95 | 15.61 | 14.85 | 15.10 | 249,099 | +0.41(+2.77%) |
Nov 23, 2020 | 14.09 | 14.73 | 14.09 | 14.69 | 235,307 | +0.69(+4.89%) |
Nov 20, 2020 | 14.08 | 14.23 | 13.98 | 14.01 | 81,655 | -0.16(-1.12%) |
Nov 19, 2020 | 13.80 | 14.22 | 13.68 | 14.17 | 379,236 | +0.43(+3.13%) |
Nov 18, 2020 | 13.69 | 14.14 | 13.66 | 13.74 | 196,661 | +0.04(+0.27%) |
Nov 17, 2020 | 13.38 | 13.83 | 13.17 | 13.70 | 101,911 | +0.24(+1.76%) |
Nov 16, 2020 | 13.15 | 13.55 | 13.15 | 13.46 | 192,300 | +0.59(+4.55%) |
Nov 13, 2020 | 12.62 | 12.94 | 12.62 | 12.88 | 126,662 | +0.21(+1.70%) |
Nov 12, 2020 | 12.62 | 12.80 | 12.46 | 12.66 | 94,211 | -0.01(-0.06%) |
Nov 11, 2020 | 12.88 | 12.90 | 12.57 | 12.67 | 110,757 | -0.07(-0.52%) |
Nov 10, 2020 | 12.56 | 12.78 | 12.44 | 12.74 | 100,643 | +0.29(+2.32%) |
Nov 09, 2020 | 12.45 | 12.87 | 12.04 | 12.45 | 303,870 | +0.97(+8.46%) |
Nov 06, 2020 | 11.82 | 11.82 | 11.45 | 11.48 | 124,638 | -0.33(-2.82%) |
Nov 05, 2020 | 11.36 | 11.82 | 11.36 | 11.81 | 124,254 | +0.49(+4.32%) |
Nov 04, 2020 | 11.39 | 11.70 | 11.16 | 11.32 | 101,089 | -0.03(-0.26%) |
Nov 03, 2020 | 11.36 | 11.54 | 11.32 | 11.35 | 74,556 | +0.19(+1.66%) |