Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.52 | 17.78 | 17.07 | 17.14 | 761,052 | -0.48(-2.70%) |
Jan 28, 2021 | 17.91 | 17.91 | 17.32 | 17.61 | 780,709 | +0.02(+0.10%) |
Jan 27, 2021 | 18.19 | 18.19 | 17.56 | 17.59 | 688,010 | -0.73(-3.99%) |
Jan 26, 2021 | 18.95 | 18.95 | 18.31 | 18.33 | 294,811 | -0.47(-2.49%) |
Jan 25, 2021 | 18.76 | 19.16 | 18.49 | 18.79 | 493,646 | -0.21(-1.11%) |
Jan 22, 2021 | 18.27 | 19.08 | 18.19 | 19.01 | 607,413 | +0.50(+2.72%) |
Jan 21, 2021 | 18.91 | 18.97 | 18.31 | 18.50 | 366,841 | -0.28(-1.50%) |
Jan 20, 2021 | 18.82 | 19.07 | 18.31 | 18.79 | 456,181 | -0.17(-0.88%) |
Jan 19, 2021 | 18.67 | 19.03 | 17.90 | 18.95 | 438,957 | +0.34(+1.80%) |
Jan 15, 2021 | 18.79 | 19.05 | 18.49 | 18.62 | 712,409 | -0.30(-1.56%) |
Jan 14, 2021 | 18.89 | 19.08 | 18.72 | 18.91 | 949,402 | +0.21(+1.11%) |
Jan 13, 2021 | 19.10 | 19.14 | 18.56 | 18.71 | 437,840 | -0.48(-2.48%) |
Jan 12, 2021 | 18.97 | 19.30 | 18.83 | 19.18 | 267,048 | +0.21(+1.12%) |
Jan 11, 2021 | 18.64 | 18.98 | 18.47 | 18.97 | 342,826 | +0.22(+1.18%) |
Jan 08, 2021 | 19.10 | 19.31 | 18.37 | 18.75 | 657,983 | -0.35(-1.85%) |
Jan 07, 2021 | 19.33 | 19.39 | 18.74 | 19.10 | 547,508 | +0.05(+0.28%) |
Jan 06, 2021 | 17.97 | 19.34 | 17.97 | 19.05 | 1,263,902 | +1.66(+9.53%) |
Jan 05, 2021 | 17.16 | 17.68 | 17.11 | 17.39 | 684,809 | +0.18(+1.02%) |
Jan 04, 2021 | 17.25 | 17.51 | 16.88 | 17.22 | 544,501 | +0.02(+0.10%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 187,257 | +0.11(+0.62%) | |
Dec 30, 2020 | 17.17 | 17.26 | 17.01 | 17.09 | 187,257 | +0.03(+0.18%) |
Dec 29, 2020 | 17.35 | 17.53 | 16.93 | 17.06 | 444,339 | -0.26(-1.49%) |
Dec 28, 2020 | 17.24 | 17.45 | 17.08 | 17.32 | 476,973 | +0.17(+0.97%) |
Dec 24, 2020 | 17.04 | 17.15 | 16.86 | 17.15 | 256,578 | +0.08(+0.46%) |
Dec 23, 2020 | 16.79 | 17.14 | 16.70 | 17.07 | 516,208 | +0.47(+2.82%) |
Dec 22, 2020 | 16.93 | 16.94 | 16.59 | 16.61 | 433,764 | -0.33(-1.94%) |
Dec 21, 2020 | 17.06 | 17.21 | 16.78 | 16.93 | 457,116 | -0.22(-1.27%) |
Dec 18, 2020 | 17.37 | 17.47 | 17.10 | 17.15 | 1,956,726 | -0.21(-1.21%) |
Dec 17, 2020 | 15.79 | 17.42 | 15.79 | 17.36 | 365,353 | -0.03(-0.15%) |
Dec 16, 2020 | 17.39 | 17.41 | 17.26 | 17.39 | 303,650 | +0.00(+0.00%) |
Dec 15, 2020 | 17.18 | 17.39 | 17.01 | 17.39 | 378,340 | +0.33(+1.95%) |
Dec 14, 2020 | 17.48 | 17.48 | 17.03 | 17.06 | 320,837 | -0.11(-0.66%) |
Dec 11, 2020 | 17.14 | 17.41 | 17.13 | 17.17 | 278,437 | -0.16(-0.91%) |
Dec 10, 2020 | 17.07 | 17.35 | 16.69 | 17.33 | 310,275 | +0.07(+0.41%) |
Dec 09, 2020 | 17.41 | 17.41 | 17.11 | 17.26 | 342,907 | -0.01(-0.05%) |
Dec 08, 2020 | 17.04 | 17.30 | 17.04 | 17.27 | 254,491 | +0.06(+0.36%) |
Dec 07, 2020 | 17.04 | 17.28 | 16.93 | 17.21 | 291,103 | -0.07(-0.40%) |
Dec 04, 2020 | 17.03 | 17.31 | 16.87 | 17.28 | 252,916 | +0.45(+2.70%) |
Dec 03, 2020 | 16.95 | 17.07 | 16.62 | 16.82 | 221,481 | -0.15(-0.88%) |
Dec 02, 2020 | 16.86 | 17.13 | 16.77 | 16.97 | 318,669 | +0.11(+0.67%) |
Dec 01, 2020 | 16.95 | 17.12 | 16.68 | 16.86 | 503,038 | +0.26(+1.58%) |
Nov 30, 2020 | 17.19 | 17.35 | 16.52 | 16.59 | 480,289 | -0.87(-5.00%) |
Nov 27, 2020 | 17.65 | 17.65 | 17.22 | 17.47 | 181,962 | -0.27(-1.53%) |
Nov 25, 2020 | 17.93 | 17.93 | 17.49 | 17.74 | 452,846 | -0.40(-2.22%) |
Nov 24, 2020 | 17.79 | 18.38 | 17.79 | 18.14 | 740,997 | +0.55(+3.13%) |
Nov 23, 2020 | 17.65 | 17.69 | 17.41 | 17.59 | 343,567 | +0.20(+1.16%) |
Nov 20, 2020 | 17.20 | 17.69 | 17.19 | 17.39 | 392,421 | -0.22(-1.24%) |
Nov 19, 2020 | 17.62 | 17.67 | 17.36 | 17.61 | 311,201 | -0.10(-0.54%) |
Nov 18, 2020 | 18.43 | 18.45 | 17.70 | 17.70 | 359,582 | -0.59(-3.25%) |
Nov 17, 2020 | 18.11 | 18.31 | 17.75 | 18.30 | 407,711 | -0.09(-0.48%) |
Nov 16, 2020 | 18.18 | 18.47 | 17.76 | 18.38 | 429,687 | +0.80(+4.52%) |
Nov 13, 2020 | 17.34 | 17.70 | 17.32 | 17.59 | 357,630 | +0.50(+2.91%) |
Nov 12, 2020 | 17.21 | 17.73 | 16.86 | 17.09 | 408,301 | -0.44(-2.49%) |
Nov 11, 2020 | 18.37 | 18.37 | 17.31 | 17.53 | 362,353 | -0.80(-4.39%) |
Nov 10, 2020 | 18.23 | 18.65 | 17.90 | 18.33 | 725,663 | +0.39(+2.19%) |
Nov 09, 2020 | 17.07 | 18.43 | 15.82 | 17.94 | 866,036 | +2.43(+15.66%) |
Nov 06, 2020 | 15.39 | 15.64 | 15.19 | 15.51 | 646,367 | +0.53(+3.53%) |
Nov 05, 2020 | 14.64 | 15.13 | 14.64 | 14.98 | 301,617 | +0.36(+2.48%) |
Nov 04, 2020 | 15.57 | 15.57 | 14.54 | 14.62 | 458,341 | -1.35(-8.43%) |
Nov 03, 2020 | 15.82 | 16.17 | 15.79 | 15.96 | 528,013 | +0.24(+1.50%) |