Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.42 | 19.21 | 18.42 | 18.70 | 449,900 | +0.22(+1.19%) |
Jan 28, 2021 | 18.73 | 18.98 | 18.12 | 18.48 | 429,163 | -0.07(-0.38%) |
Jan 27, 2021 | 18.50 | 19.26 | 18.36 | 18.55 | 454,006 | -0.63(-3.28%) |
Jan 26, 2021 | 19.68 | 19.75 | 19.16 | 19.18 | 296,452 | -0.47(-2.39%) |
Jan 25, 2021 | 19.21 | 19.82 | 19.10 | 19.65 | 754,680 | +0.50(+2.61%) |
Jan 22, 2021 | 18.68 | 19.23 | 18.18 | 19.15 | 477,100 | +0.17(+0.90%) |
Jan 21, 2021 | 20.12 | 20.14 | 18.97 | 18.98 | 550,169 | -1.28(-6.32%) |
Jan 20, 2021 | 20.24 | 21.64 | 19.67 | 20.26 | 714,219 | +0.19(+0.95%) |
Jan 19, 2021 | 18.63 | 20.26 | 18.60 | 20.07 | 1,019,682 | +1.51(+8.14%) |
Jan 15, 2021 | 18.06 | 18.78 | 18.04 | 18.56 | 523,900 | +0.51(+2.83%) |
Jan 14, 2021 | 17.58 | 18.09 | 17.49 | 18.05 | 715,847 | +0.58(+3.32%) |
Jan 13, 2021 | 17.05 | 17.67 | 17.02 | 17.47 | 479,577 | +0.37(+2.16%) |
Jan 12, 2021 | 16.64 | 17.47 | 16.49 | 17.10 | 496,081 | +0.68(+4.14%) |
Jan 11, 2021 | 16.00 | 16.77 | 15.66 | 16.42 | 489,947 | +0.42(+2.63%) |
Jan 08, 2021 | 16.10 | 16.35 | 15.78 | 16.00 | 322,900 | -0.10(-0.62%) |
Jan 07, 2021 | 15.79 | 16.22 | 15.67 | 16.10 | 341,109 | +0.49(+3.14%) |
Jan 06, 2021 | 15.32 | 16.18 | 15.25 | 15.61 | 535,638 | +0.46(+3.04%) |
Jan 05, 2021 | 15.00 | 15.22 | 14.90 | 15.15 | 324,957 | +0.08(+0.53%) |
Jan 04, 2021 | 15.09 | 15.40 | 14.87 | 15.07 | 360,428 | -0.06(-0.40%) |
Dec 31, 2020 | 15.13 | 15.13 | 15.13 | 360,915 | -0.25(-1.63%) | |
Dec 30, 2020 | 15.30 | 15.66 | 15.19 | 15.38 | 360,915 | +0.09(+0.59%) |
Dec 29, 2020 | 15.98 | 16.00 | 14.95 | 15.29 | 527,046 | -0.41(-2.61%) |
Dec 28, 2020 | 16.00 | 16.93 | 15.69 | 15.70 | 548,714 | +0.00(+0.00%) |
Dec 24, 2020 | 15.59 | 15.85 | 15.59 | 15.70 | 151,400 | +0.00(+0.00%) |
Dec 23, 2020 | 15.51 | 15.77 | 15.36 | 15.70 | 334,188 | +0.24(+1.55%) |
Dec 22, 2020 | 14.96 | 15.51 | 14.85 | 15.46 | 490,081 | +0.52(+3.48%) |
Dec 21, 2020 | 14.83 | 15.22 | 14.62 | 14.94 | 490,235 | -0.16(-1.06%) |
Dec 18, 2020 | 14.66 | 15.38 | 14.57 | 15.10 | 770,700 | +0.54(+3.71%) |
Dec 17, 2020 | 15.07 | 15.07 | 14.47 | 14.56 | 451,314 | -0.30(-2.02%) |
Dec 16, 2020 | 15.22 | 15.29 | 14.75 | 14.86 | 340,992 | -0.29(-1.91%) |
Dec 15, 2020 | 15.04 | 15.18 | 14.73 | 15.15 | 371,773 | +0.25(+1.68%) |
Dec 14, 2020 | 15.02 | 15.32 | 14.80 | 14.90 | 458,646 | -0.01(-0.07%) |
Dec 11, 2020 | 15.09 | 15.20 | 14.70 | 14.91 | 287,900 | -0.31(-2.04%) |
Dec 10, 2020 | 14.75 | 15.41 | 14.57 | 15.22 | 384,317 | +0.38(+2.56%) |
Dec 09, 2020 | 15.01 | 15.25 | 14.66 | 14.84 | 338,156 | -0.05(-0.34%) |
Dec 08, 2020 | 14.91 | 15.00 | 14.57 | 14.89 | 467,012 | -0.11(-0.73%) |
Dec 07, 2020 | 15.04 | 15.39 | 14.97 | 15.00 | 294,040 | -0.08(-0.53%) |
Dec 04, 2020 | 15.11 | 15.11 | 14.66 | 15.08 | 382,100 | +0.05(+0.33%) |
Dec 03, 2020 | 15.03 | 15.19 | 14.83 | 15.03 | 342,441 | +0.13(+0.87%) |
Dec 02, 2020 | 14.72 | 15.06 | 14.53 | 14.90 | 421,669 | +0.21(+1.43%) |
Dec 01, 2020 | 14.79 | 14.93 | 14.63 | 14.69 | 513,298 | +0.02(+0.14%) |
Nov 30, 2020 | 14.95 | 14.95 | 14.52 | 14.67 | 590,788 | -0.28(-1.87%) |
Nov 27, 2020 | 15.06 | 15.19 | 14.85 | 14.95 | 341,300 | -0.10(-0.66%) |
Nov 25, 2020 | 15.12 | 15.22 | 14.85 | 15.05 | 261,000 | -0.11(-0.73%) |
Nov 24, 2020 | 15.00 | 15.56 | 14.90 | 15.16 | 240,002 | +0.17(+1.13%) |
Nov 23, 2020 | 15.31 | 15.46 | 14.80 | 14.99 | 358,887 | -0.34(-2.22%) |
Nov 20, 2020 | 15.76 | 15.85 | 15.15 | 15.33 | 363,100 | -0.60(-3.77%) |
Nov 19, 2020 | 15.67 | 16.01 | 15.63 | 15.93 | 360,793 | +0.26(+1.66%) |
Nov 18, 2020 | 16.29 | 16.42 | 15.60 | 15.67 | 283,025 | -0.49(-3.03%) |
Nov 17, 2020 | 15.68 | 16.34 | 15.45 | 16.16 | 514,020 | +0.46(+2.93%) |
Nov 16, 2020 | 15.56 | 15.74 | 15.41 | 15.70 | 322,266 | +0.29(+1.88%) |
Nov 13, 2020 | 15.28 | 15.54 | 15.11 | 15.41 | 944,900 | +0.20(+1.31%) |
Nov 12, 2020 | 15.55 | 15.63 | 15.00 | 15.21 | 385,876 | -0.46(-2.94%) |
Nov 11, 2020 | 15.04 | 15.73 | 14.55 | 15.67 | 586,073 | +0.64(+4.26%) |
Nov 10, 2020 | 14.75 | 15.20 | 14.55 | 15.03 | 685,961 | +0.52(+3.58%) |
Nov 09, 2020 | 14.39 | 14.96 | 13.99 | 14.51 | 470,839 | +0.56(+4.01%) |
Nov 06, 2020 | 13.82 | 14.09 | 13.56 | 13.95 | 309,000 | +0.06(+0.43%) |
Nov 05, 2020 | 14.19 | 14.19 | 13.61 | 13.89 | 270,644 | -0.07(-0.50%) |
Nov 04, 2020 | 13.26 | 14.21 | 13.20 | 13.96 | 351,317 | +0.79(+6.00%) |
Nov 03, 2020 | 12.93 | 13.37 | 12.83 | 13.17 | 310,878 | +0.45(+3.54%) |