Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.71 | 16.91 | 16.37 | 16.48 | 76,743 | -0.28(-1.70%) |
Jan 28, 2021 | 16.53 | 16.77 | 16.43 | 16.77 | 52,208 | +0.37(+2.25%) |
Jan 27, 2021 | 16.93 | 17.01 | 16.23 | 16.40 | 203,007 | -0.63(-3.70%) |
Jan 26, 2021 | 17.31 | 17.67 | 17.02 | 17.03 | 91,041 | -0.12(-0.67%) |
Jan 25, 2021 | 17.27 | 17.46 | 16.85 | 17.14 | 66,948 | -0.08(-0.49%) |
Jan 22, 2021 | 17.10 | 17.34 | 16.91 | 17.23 | 125,651 | -0.30(-1.71%) |
Jan 21, 2021 | 18.13 | 18.14 | 17.32 | 17.53 | 87,391 | -0.65(-3.59%) |
Jan 20, 2021 | 18.34 | 18.44 | 17.97 | 18.18 | 65,186 | -0.05(-0.30%) |
Jan 19, 2021 | 18.37 | 18.66 | 18.14 | 18.24 | 70,840 | -0.10(-0.55%) |
Jan 15, 2021 | 18.38 | 18.52 | 17.83 | 18.34 | 49,818 | -0.15(-0.83%) |
Jan 14, 2021 | 18.27 | 18.69 | 18.27 | 18.49 | 72,586 | +0.26(+1.43%) |
Jan 13, 2021 | 18.01 | 18.37 | 17.99 | 18.23 | 66,353 | +0.23(+1.28%) |
Jan 12, 2021 | 17.35 | 18.16 | 17.35 | 18.00 | 161,286 | +0.85(+4.93%) |
Jan 11, 2021 | 16.72 | 17.34 | 16.72 | 17.15 | 32,678 | +0.15(+0.90%) |
Jan 08, 2021 | 17.30 | 17.39 | 16.80 | 17.00 | 116,545 | -0.09(-0.54%) |
Jan 07, 2021 | 16.98 | 17.26 | 16.88 | 17.09 | 218,476 | +0.22(+1.28%) |
Jan 06, 2021 | 16.52 | 16.92 | 16.14 | 16.88 | 400,408 | +0.58(+3.54%) |
Jan 05, 2021 | 15.64 | 16.64 | 15.64 | 16.30 | 140,717 | +0.67(+4.28%) |
Jan 04, 2021 | 15.59 | 15.75 | 15.45 | 15.63 | 98,227 | +0.18(+1.14%) |
Dec 31, 2020 | 15.45 | 15.45 | 15.45 | 136,746 | +0.05(+0.35%) | |
Dec 30, 2020 | 15.42 | 15.73 | 15.40 | 15.40 | 136,746 | -0.10(-0.64%) |
Dec 29, 2020 | 15.71 | 15.81 | 15.38 | 15.50 | 168,745 | -0.27(-1.71%) |
Dec 28, 2020 | 15.87 | 16.11 | 15.66 | 15.77 | 151,267 | -0.10(-0.63%) |
Dec 24, 2020 | 16.14 | 16.20 | 15.70 | 15.87 | 101,717 | -0.27(-1.67%) |
Dec 23, 2020 | 15.88 | 16.31 | 15.88 | 16.14 | 90,389 | +0.23(+1.45%) |
Dec 22, 2020 | 15.89 | 16.21 | 15.84 | 15.91 | 188,952 | -0.08(-0.53%) |
Dec 21, 2020 | 15.77 | 16.15 | 15.58 | 15.99 | 121,842 | -0.25(-1.52%) |
Dec 18, 2020 | 16.31 | 16.47 | 16.19 | 16.24 | 135,406 | -0.18(-1.08%) |
Dec 17, 2020 | 16.53 | 16.61 | 16.31 | 16.41 | 115,327 | +0.04(+0.24%) |
Dec 16, 2020 | 16.72 | 16.74 | 16.34 | 16.38 | 150,995 | -0.37(-2.20%) |
Dec 15, 2020 | 16.48 | 16.84 | 16.36 | 16.74 | 193,943 | +0.34(+2.06%) |
Dec 14, 2020 | 17.24 | 17.24 | 16.41 | 16.41 | 166,890 | -0.45(-2.65%) |
Dec 11, 2020 | 16.91 | 17.04 | 16.67 | 16.85 | 159,730 | -0.10(-0.59%) |
Dec 10, 2020 | 16.30 | 17.02 | 16.18 | 16.95 | 420,487 | +0.50(+3.04%) |
Dec 09, 2020 | 16.63 | 16.82 | 16.31 | 16.45 | 293,106 | -0.02(-0.14%) |
Dec 08, 2020 | 16.11 | 16.88 | 16.04 | 16.48 | 163,190 | +0.11(+0.66%) |
Dec 07, 2020 | 16.84 | 16.84 | 16.23 | 16.37 | 173,418 | -0.45(-2.70%) |
Dec 04, 2020 | 16.38 | 17.16 | 16.38 | 16.82 | 416,885 | +0.67(+4.14%) |
Dec 03, 2020 | 15.45 | 16.44 | 15.22 | 16.15 | 214,232 | +0.76(+4.95%) |
Dec 02, 2020 | 14.87 | 15.51 | 14.76 | 15.39 | 82,651 | +0.52(+3.46%) |
Dec 01, 2020 | 14.91 | 15.16 | 14.81 | 14.88 | 83,374 | +0.15(+0.99%) |
Nov 30, 2020 | 15.12 | 15.16 | 14.67 | 14.73 | 107,302 | -0.38(-2.54%) |
Nov 27, 2020 | 15.43 | 15.48 | 15.01 | 15.11 | 40,322 | -0.21(-1.35%) |
Nov 25, 2020 | 15.41 | 15.46 | 14.98 | 15.32 | 145,422 | -0.09(-0.60%) |
Nov 24, 2020 | 15.26 | 15.93 | 15.16 | 15.41 | 244,034 | +0.42(+2.77%) |
Nov 23, 2020 | 14.38 | 15.04 | 14.38 | 15.00 | 230,522 | +0.70(+4.89%) |
Nov 20, 2020 | 14.37 | 14.53 | 14.27 | 14.30 | 79,995 | -0.16(-1.12%) |
Nov 19, 2020 | 14.08 | 14.51 | 13.96 | 14.46 | 371,526 | +0.44(+3.13%) |
Nov 18, 2020 | 13.97 | 14.44 | 13.94 | 14.02 | 192,662 | +0.04(+0.27%) |
Nov 17, 2020 | 13.66 | 14.11 | 13.44 | 13.98 | 99,839 | +0.24(+1.76%) |
Nov 16, 2020 | 13.42 | 13.83 | 13.42 | 13.74 | 188,390 | +0.60(+4.55%) |
Nov 13, 2020 | 12.88 | 13.21 | 12.88 | 13.14 | 124,087 | +0.22(+1.70%) |
Nov 12, 2020 | 12.88 | 13.07 | 12.72 | 12.92 | 92,296 | -0.01(-0.06%) |
Nov 11, 2020 | 13.14 | 13.17 | 12.83 | 12.93 | 108,505 | -0.07(-0.52%) |
Nov 10, 2020 | 12.82 | 13.05 | 12.70 | 13.00 | 98,597 | +0.30(+2.32%) |
Nov 09, 2020 | 12.71 | 13.14 | 12.29 | 12.71 | 297,692 | +0.99(+8.46%) |
Nov 06, 2020 | 12.06 | 12.06 | 11.68 | 11.71 | 122,104 | -0.34(-2.83%) |
Nov 05, 2020 | 11.59 | 12.06 | 11.59 | 12.05 | 121,728 | +0.50(+4.32%) |
Nov 04, 2020 | 11.62 | 11.94 | 11.39 | 11.56 | 99,034 | -0.03(-0.26%) |
Nov 03, 2020 | 11.59 | 11.78 | 11.56 | 11.59 | 73,040 | +0.19(+1.66%) |