Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.50 | 18.21 | 17.37 | 17.95 | 430,800 | +0.46(+2.63%) |
Jan 28, 2021 | 19.08 | 19.13 | 17.27 | 17.49 | 545,601 | -1.71(-8.91%) |
Jan 27, 2021 | 19.39 | 20.75 | 18.95 | 19.20 | 592,613 | -0.56(-2.83%) |
Jan 26, 2021 | 18.70 | 19.76 | 18.52 | 19.76 | 461,300 | +1.04(+5.56%) |
Jan 25, 2021 | 18.79 | 19.27 | 18.04 | 18.72 | 659,857 | +0.16(+0.86%) |
Jan 22, 2021 | 17.61 | 18.68 | 17.61 | 18.56 | 576,100 | +0.82(+4.62%) |
Jan 21, 2021 | 18.15 | 18.20 | 17.45 | 17.74 | 290,665 | -0.27(-1.50%) |
Jan 20, 2021 | 17.87 | 18.15 | 17.58 | 18.01 | 371,575 | +0.64(+3.68%) |
Jan 19, 2021 | 16.89 | 17.54 | 16.68 | 17.37 | 541,897 | +0.94(+5.72%) |
Jan 15, 2021 | 16.15 | 16.63 | 16.11 | 16.43 | 223,800 | +0.21(+1.29%) |
Jan 14, 2021 | 15.94 | 16.87 | 15.94 | 16.22 | 328,517 | +0.32(+2.01%) |
Jan 13, 2021 | 16.06 | 16.09 | 15.73 | 15.90 | 166,084 | -0.04(-0.25%) |
Jan 12, 2021 | 16.00 | 16.20 | 15.66 | 15.94 | 281,813 | +0.14(+0.89%) |
Jan 11, 2021 | 16.54 | 16.54 | 15.71 | 15.80 | 288,906 | -0.80(-4.82%) |
Jan 08, 2021 | 15.43 | 17.20 | 15.35 | 16.60 | 595,200 | +1.29(+8.43%) |
Jan 07, 2021 | 15.84 | 16.05 | 15.21 | 15.31 | 457,241 | -0.49(-3.10%) |
Jan 06, 2021 | 16.32 | 16.64 | 15.75 | 15.80 | 329,758 | -0.74(-4.47%) |
Jan 05, 2021 | 16.24 | 16.55 | 15.95 | 16.54 | 319,608 | +0.30(+1.85%) |
Jan 04, 2021 | 15.93 | 16.51 | 15.73 | 16.24 | 363,061 | +0.30(+1.88%) |
Dec 31, 2020 | 15.94 | 15.94 | 15.94 | 380,378 | -0.17(-1.06%) | |
Dec 30, 2020 | 15.82 | 16.37 | 15.81 | 16.11 | 380,378 | +0.44(+2.81%) |
Dec 29, 2020 | 15.83 | 16.15 | 15.58 | 15.67 | 406,760 | -0.16(-1.01%) |
Dec 28, 2020 | 16.30 | 16.46 | 15.66 | 15.83 | 269,748 | -0.46(-2.82%) |
Dec 24, 2020 | 16.72 | 16.78 | 15.77 | 16.29 | 321,000 | -0.54(-3.21%) |
Dec 23, 2020 | 17.16 | 17.16 | 16.67 | 16.83 | 241,252 | -0.29(-1.69%) |
Dec 22, 2020 | 17.18 | 17.29 | 16.83 | 17.12 | 238,120 | -0.06(-0.35%) |
Dec 21, 2020 | 16.78 | 17.69 | 16.51 | 17.18 | 403,996 | +0.17(+1.00%) |
Dec 18, 2020 | 16.22 | 17.18 | 15.94 | 17.01 | 882,400 | +0.86(+5.33%) |
Dec 17, 2020 | 16.25 | 16.27 | 15.97 | 16.15 | 365,781 | -0.02(-0.12%) |
Dec 16, 2020 | 16.19 | 16.36 | 15.57 | 16.17 | 390,079 | -0.02(-0.12%) |
Dec 15, 2020 | 16.69 | 16.69 | 15.82 | 16.19 | 605,299 | -0.34(-2.06%) |
Dec 14, 2020 | 16.41 | 16.75 | 16.05 | 16.53 | 599,025 | +0.06(+0.36%) |
Dec 11, 2020 | 17.31 | 17.44 | 16.39 | 16.47 | 671,700 | -1.02(-5.83%) |
Dec 10, 2020 | 17.11 | 17.50 | 17.03 | 17.49 | 383,492 | +0.19(+1.10%) |
Dec 09, 2020 | 17.50 | 17.77 | 17.06 | 17.30 | 279,496 | -0.23(-1.31%) |
Dec 08, 2020 | 17.53 | 17.80 | 17.41 | 17.53 | 235,468 | +0.00(+0.00%) |
Dec 07, 2020 | 17.73 | 18.00 | 17.42 | 17.53 | 297,626 | -0.24(-1.35%) |
Dec 04, 2020 | 18.19 | 18.34 | 17.48 | 17.77 | 281,100 | -0.41(-2.26%) |
Dec 03, 2020 | 17.56 | 18.31 | 17.54 | 18.18 | 234,148 | +0.69(+3.95%) |
Dec 02, 2020 | 17.59 | 17.87 | 17.20 | 17.49 | 671,623 | -0.14(-0.79%) |
Dec 01, 2020 | 18.40 | 18.50 | 17.59 | 17.63 | 769,232 | -0.73(-3.98%) |
Nov 30, 2020 | 19.06 | 19.08 | 18.22 | 18.36 | 923,672 | -0.83(-4.33%) |
Nov 27, 2020 | 18.77 | 19.48 | 18.77 | 19.19 | 142,200 | +0.22(+1.16%) |
Nov 25, 2020 | 19.00 | 19.10 | 18.52 | 18.97 | 206,300 | +0.02(+0.11%) |
Nov 24, 2020 | 19.01 | 19.24 | 18.56 | 18.95 | 476,552 | +0.07(+0.37%) |
Nov 23, 2020 | 19.94 | 20.00 | 18.86 | 18.88 | 415,515 | -0.58(-2.98%) |
Nov 20, 2020 | 19.50 | 19.93 | 19.14 | 19.46 | 432,000 | -0.28(-1.42%) |
Nov 19, 2020 | 19.42 | 20.20 | 19.28 | 19.74 | 342,784 | +0.29(+1.49%) |
Nov 18, 2020 | 19.15 | 20.02 | 18.87 | 19.45 | 672,981 | +0.29(+1.51%) |
Nov 17, 2020 | 18.74 | 19.27 | 18.41 | 19.16 | 343,951 | +0.42(+2.24%) |
Nov 16, 2020 | 19.61 | 19.73 | 18.27 | 18.74 | 931,110 | -0.67(-3.45%) |
Nov 13, 2020 | 18.79 | 19.70 | 18.70 | 19.41 | 328,700 | +0.73(+3.91%) |
Nov 12, 2020 | 18.75 | 19.30 | 18.51 | 18.68 | 293,149 | -0.09(-0.48%) |
Nov 11, 2020 | 19.04 | 19.33 | 18.70 | 18.77 | 340,683 | -0.23(-1.21%) |
Nov 10, 2020 | 19.39 | 19.80 | 18.60 | 19.00 | 262,471 | -0.37(-1.91%) |
Nov 09, 2020 | 19.97 | 20.87 | 19.36 | 19.37 | 323,863 | -0.13(-0.67%) |
Nov 06, 2020 | 19.84 | 19.84 | 19.14 | 19.50 | 249,700 | -0.33(-1.66%) |
Nov 05, 2020 | 19.79 | 20.00 | 19.48 | 19.83 | 337,639 | +0.22(+1.12%) |
Nov 04, 2020 | 18.75 | 19.67 | 18.63 | 19.61 | 452,155 | +1.29(+7.04%) |
Nov 03, 2020 | 18.64 | 18.65 | 18.20 | 18.32 | 194,018 | -0.27(-1.45%) |