Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.35 | 16.42 | 15.98 | 16.02 | 394,867 | -0.58(-3.50%) |
Jan 28, 2021 | 16.37 | 16.62 | 16.37 | 16.60 | 295,655 | +0.26(+1.61%) |
Jan 27, 2021 | 16.34 | 16.59 | 16.10 | 16.34 | 448,949 | -0.11(-0.68%) |
Jan 26, 2021 | 16.51 | 16.65 | 16.37 | 16.45 | 394,485 | +0.18(+1.12%) |
Jan 25, 2021 | 16.29 | 16.33 | 16.04 | 16.27 | 405,876 | -0.39(-2.34%) |
Jan 22, 2021 | 16.48 | 16.66 | 16.40 | 16.66 | 873,236 | -0.13(-0.76%) |
Jan 21, 2021 | 17.07 | 17.08 | 16.67 | 16.79 | 524,556 | -0.46(-2.67%) |
Jan 20, 2021 | 17.07 | 17.28 | 16.98 | 17.25 | 240,177 | +0.18(+1.03%) |
Jan 19, 2021 | 17.17 | 17.17 | 16.97 | 17.07 | 482,513 | +0.16(+0.94%) |
Jan 15, 2021 | 17.14 | 17.17 | 16.71 | 16.91 | 722,205 | -0.69(-3.93%) |
Jan 14, 2021 | 17.41 | 17.65 | 17.35 | 17.61 | 415,371 | +0.06(+0.36%) |
Jan 13, 2021 | 17.64 | 17.69 | 17.45 | 17.54 | 441,472 | -0.08(-0.45%) |
Jan 12, 2021 | 17.57 | 17.75 | 17.49 | 17.62 | 819,736 | +0.06(+0.32%) |
Jan 11, 2021 | 17.10 | 17.57 | 17.08 | 17.57 | 497,426 | -0.13(-0.72%) |
Jan 08, 2021 | 17.65 | 17.73 | 17.47 | 17.69 | 449,570 | -0.21(-1.20%) |
Jan 07, 2021 | 17.66 | 17.91 | 17.60 | 17.91 | 367,433 | +0.10(+0.54%) |
Jan 06, 2021 | 17.63 | 17.90 | 17.53 | 17.81 | 632,318 | +0.61(+3.56%) |
Jan 05, 2021 | 16.86 | 17.39 | 16.84 | 17.20 | 467,566 | +0.67(+4.04%) |
Jan 04, 2021 | 16.78 | 16.81 | 16.41 | 16.53 | 435,479 | +0.15(+0.92%) |
Dec 31, 2020 | 16.38 | 16.38 | 16.38 | 152,168 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.70 | 16.79 | 16.56 | 16.60 | 152,168 | -0.09(-0.52%) |
Dec 29, 2020 | 16.71 | 16.74 | 16.54 | 16.69 | 289,935 | +0.06(+0.33%) |
Dec 28, 2020 | 16.73 | 16.80 | 16.56 | 16.64 | 251,823 | +0.18(+1.06%) |
Dec 24, 2020 | 16.54 | 16.54 | 16.33 | 16.46 | 122,232 | -0.02(-0.14%) |
Dec 23, 2020 | 16.46 | 16.72 | 16.45 | 16.48 | 269,713 | +0.39(+2.42%) |
Dec 22, 2020 | 16.08 | 16.20 | 16.02 | 16.09 | 285,691 | -0.02(-0.10%) |
Dec 21, 2020 | 15.90 | 16.20 | 15.86 | 16.11 | 487,130 | -0.56(-3.34%) |
Dec 18, 2020 | 16.87 | 16.89 | 16.63 | 16.67 | 466,673 | -0.37(-2.15%) |
Dec 17, 2020 | 17.07 | 17.10 | 16.95 | 17.03 | 284,136 | +0.03(+0.19%) |
Dec 16, 2020 | 16.88 | 17.10 | 16.77 | 17.00 | 401,657 | -0.02(-0.14%) |
Dec 15, 2020 | 16.79 | 17.10 | 16.74 | 17.03 | 318,581 | +0.37(+2.20%) |
Dec 14, 2020 | 17.12 | 17.16 | 16.62 | 16.66 | 493,365 | -0.47(-2.74%) |
Dec 11, 2020 | 17.12 | 17.14 | 16.93 | 17.13 | 286,719 | -0.10(-0.55%) |
Dec 10, 2020 | 16.91 | 17.38 | 16.88 | 17.22 | 742,671 | +0.13(+0.74%) |
Dec 09, 2020 | 17.25 | 17.33 | 16.93 | 17.10 | 322,499 | +0.05(+0.28%) |
Dec 08, 2020 | 16.82 | 17.07 | 16.81 | 17.05 | 535,914 | +0.27(+1.61%) |
Dec 07, 2020 | 16.95 | 17.04 | 16.75 | 16.78 | 730,097 | -0.21(-1.22%) |
Dec 04, 2020 | 16.83 | 17.07 | 16.83 | 16.99 | 830,479 | +0.68(+4.19%) |
Dec 03, 2020 | 16.37 | 16.48 | 16.21 | 16.30 | 683,884 | +0.08(+0.49%) |
Dec 02, 2020 | 16.04 | 16.48 | 16.03 | 16.22 | 359,735 | +0.10(+0.64%) |
Dec 01, 2020 | 16.04 | 16.15 | 15.99 | 16.12 | 458,247 | +0.52(+3.31%) |
Nov 30, 2020 | 16.35 | 16.38 | 15.59 | 15.60 | 732,224 | -0.65(-4.01%) |
Nov 27, 2020 | 16.29 | 16.38 | 16.22 | 16.25 | 198,188 | -0.17(-1.02%) |
Nov 25, 2020 | 16.46 | 16.50 | 16.28 | 16.42 | 509,555 | -0.08(-0.48%) |
Nov 24, 2020 | 16.36 | 16.52 | 16.29 | 16.50 | 1,110,777 | +0.65(+4.11%) |
Nov 23, 2020 | 15.73 | 15.93 | 15.67 | 15.85 | 1,040,527 | +0.37(+2.41%) |
Nov 20, 2020 | 15.38 | 15.51 | 15.33 | 15.47 | 490,817 | +0.05(+0.31%) |
Nov 19, 2020 | 15.14 | 15.43 | 15.10 | 15.43 | 690,408 | +0.22(+1.46%) |
Nov 18, 2020 | 15.38 | 15.55 | 15.16 | 15.20 | 537,921 | -0.11(-0.73%) |
Nov 17, 2020 | 15.06 | 15.37 | 15.01 | 15.32 | 598,936 | +0.17(+1.10%) |
Nov 16, 2020 | 15.19 | 15.20 | 14.84 | 15.15 | 932,941 | +0.64(+4.38%) |
Nov 13, 2020 | 14.26 | 14.59 | 14.26 | 14.51 | 881,661 | +0.46(+3.28%) |
Nov 12, 2020 | 14.17 | 14.38 | 13.96 | 14.05 | 472,694 | -0.14(-0.95%) |
Nov 11, 2020 | 14.28 | 14.28 | 14.05 | 14.19 | 278,230 | -0.29(-1.98%) |
Nov 10, 2020 | 14.40 | 14.51 | 14.30 | 14.47 | 515,185 | +0.60(+4.36%) |
Nov 09, 2020 | 13.92 | 14.04 | 13.66 | 13.87 | 862,906 | +1.56(+12.66%) |
Nov 06, 2020 | 12.43 | 12.50 | 12.24 | 12.31 | 333,499 | +0.06(+0.52%) |
Nov 05, 2020 | 12.37 | 12.45 | 12.24 | 12.25 | 953,795 | +0.16(+1.32%) |
Nov 04, 2020 | 12.08 | 12.32 | 11.90 | 12.09 | 507,062 | +0.02(+0.13%) |
Nov 03, 2020 | 12.04 | 12.13 | 11.94 | 12.07 | 667,008 | +0.21(+1.74%) |