Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.62 | 16.69 | 16.24 | 16.29 | 388,430 | -0.59(-3.50%) |
Jan 28, 2021 | 16.64 | 16.90 | 16.64 | 16.88 | 290,835 | +0.27(+1.61%) |
Jan 27, 2021 | 16.61 | 16.86 | 16.37 | 16.61 | 441,630 | -0.11(-0.68%) |
Jan 26, 2021 | 16.78 | 16.93 | 16.64 | 16.73 | 388,054 | +0.19(+1.12%) |
Jan 25, 2021 | 16.56 | 16.60 | 16.31 | 16.54 | 399,259 | -0.40(-2.34%) |
Jan 22, 2021 | 16.75 | 16.94 | 16.67 | 16.94 | 859,000 | -0.13(-0.76%) |
Jan 21, 2021 | 17.36 | 17.36 | 16.94 | 17.06 | 516,005 | -0.47(-2.67%) |
Jan 20, 2021 | 17.36 | 17.57 | 17.26 | 17.53 | 236,262 | +0.18(+1.03%) |
Jan 19, 2021 | 17.45 | 17.45 | 17.25 | 17.36 | 474,647 | +0.16(+0.94%) |
Jan 15, 2021 | 17.42 | 17.45 | 16.98 | 17.19 | 710,431 | -0.70(-3.93%) |
Jan 14, 2021 | 17.70 | 17.94 | 17.64 | 17.90 | 408,600 | +0.06(+0.36%) |
Jan 13, 2021 | 17.93 | 17.98 | 17.74 | 17.83 | 434,275 | -0.08(-0.45%) |
Jan 12, 2021 | 17.86 | 18.04 | 17.78 | 17.91 | 806,373 | +0.06(+0.32%) |
Jan 11, 2021 | 17.39 | 17.86 | 17.36 | 17.86 | 489,317 | -0.13(-0.72%) |
Jan 08, 2021 | 17.95 | 18.03 | 17.76 | 17.99 | 442,241 | -0.22(-1.20%) |
Jan 07, 2021 | 17.95 | 18.20 | 17.89 | 18.20 | 361,443 | +0.10(+0.54%) |
Jan 06, 2021 | 17.92 | 18.20 | 17.82 | 18.11 | 622,010 | +0.62(+3.56%) |
Jan 05, 2021 | 17.14 | 17.68 | 17.12 | 17.49 | 459,943 | +0.68(+4.04%) |
Jan 04, 2021 | 17.06 | 17.09 | 16.68 | 16.81 | 428,380 | +0.15(+0.92%) |
Dec 31, 2020 | 16.65 | 16.65 | 16.65 | 149,687 | -0.23(-1.34%) | |
Dec 30, 2020 | 16.98 | 17.07 | 16.84 | 16.88 | 149,687 | -0.09(-0.52%) |
Dec 29, 2020 | 16.98 | 17.02 | 16.81 | 16.97 | 285,209 | +0.06(+0.33%) |
Dec 28, 2020 | 17.01 | 17.08 | 16.83 | 16.91 | 247,718 | +0.18(+1.06%) |
Dec 24, 2020 | 16.81 | 16.81 | 16.60 | 16.73 | 120,240 | -0.02(-0.14%) |
Dec 23, 2020 | 16.73 | 17.00 | 16.73 | 16.76 | 265,316 | +0.40(+2.42%) |
Dec 22, 2020 | 16.35 | 16.47 | 16.29 | 16.36 | 281,034 | -0.02(-0.10%) |
Dec 21, 2020 | 16.17 | 16.47 | 16.12 | 16.38 | 479,189 | -0.57(-3.34%) |
Dec 18, 2020 | 17.15 | 17.17 | 16.90 | 16.94 | 459,065 | -0.37(-2.15%) |
Dec 17, 2020 | 17.36 | 17.38 | 17.23 | 17.32 | 279,504 | +0.03(+0.19%) |
Dec 16, 2020 | 17.16 | 17.38 | 17.05 | 17.28 | 395,109 | -0.02(-0.14%) |
Dec 15, 2020 | 17.06 | 17.38 | 17.02 | 17.31 | 313,387 | +0.37(+2.20%) |
Dec 14, 2020 | 17.40 | 17.44 | 16.90 | 16.94 | 485,322 | -0.48(-2.74%) |
Dec 11, 2020 | 17.40 | 17.43 | 17.22 | 17.41 | 282,045 | -0.10(-0.55%) |
Dec 10, 2020 | 17.19 | 17.66 | 17.16 | 17.51 | 730,564 | +0.13(+0.74%) |
Dec 09, 2020 | 17.53 | 17.61 | 17.21 | 17.38 | 317,242 | +0.05(+0.28%) |
Dec 08, 2020 | 17.10 | 17.36 | 17.09 | 17.33 | 527,178 | +0.27(+1.61%) |
Dec 07, 2020 | 17.23 | 17.32 | 17.02 | 17.06 | 718,195 | -0.21(-1.22%) |
Dec 04, 2020 | 17.11 | 17.35 | 17.11 | 17.27 | 816,941 | +0.70(+4.20%) |
Dec 03, 2020 | 16.64 | 16.75 | 16.48 | 16.57 | 672,735 | +0.08(+0.49%) |
Dec 02, 2020 | 16.31 | 16.76 | 16.30 | 16.49 | 353,871 | +0.11(+0.64%) |
Dec 01, 2020 | 16.31 | 16.42 | 16.26 | 16.39 | 450,777 | +0.53(+3.31%) |
Nov 30, 2020 | 16.62 | 16.65 | 15.85 | 15.86 | 720,287 | -0.66(-4.01%) |
Nov 27, 2020 | 16.56 | 16.65 | 16.49 | 16.52 | 194,957 | -0.17(-1.02%) |
Nov 25, 2020 | 16.73 | 16.77 | 16.55 | 16.69 | 501,248 | -0.08(-0.48%) |
Nov 24, 2020 | 16.63 | 16.79 | 16.56 | 16.77 | 1,092,669 | +0.66(+4.11%) |
Nov 23, 2020 | 15.99 | 16.19 | 15.93 | 16.11 | 1,023,565 | +0.38(+2.41%) |
Nov 20, 2020 | 15.63 | 15.77 | 15.59 | 15.73 | 482,816 | +0.05(+0.31%) |
Nov 19, 2020 | 15.39 | 15.68 | 15.35 | 15.68 | 679,153 | +0.23(+1.46%) |
Nov 18, 2020 | 15.63 | 15.81 | 15.41 | 15.46 | 529,152 | -0.11(-0.73%) |
Nov 17, 2020 | 15.31 | 15.63 | 15.26 | 15.57 | 589,172 | +0.17(+1.10%) |
Nov 16, 2020 | 15.44 | 15.46 | 15.08 | 15.40 | 917,732 | +0.65(+4.38%) |
Nov 13, 2020 | 14.49 | 14.83 | 14.49 | 14.75 | 867,288 | +0.47(+3.28%) |
Nov 12, 2020 | 14.41 | 14.62 | 14.20 | 14.28 | 464,988 | -0.14(-0.95%) |
Nov 11, 2020 | 14.52 | 14.52 | 14.28 | 14.42 | 273,695 | -0.29(-1.98%) |
Nov 10, 2020 | 14.64 | 14.75 | 14.53 | 14.71 | 506,786 | +0.61(+4.36%) |
Nov 09, 2020 | 14.15 | 14.28 | 13.89 | 14.10 | 848,839 | +1.58(+12.66%) |
Nov 06, 2020 | 12.63 | 12.71 | 12.44 | 12.51 | 328,062 | +0.06(+0.52%) |
Nov 05, 2020 | 12.58 | 12.66 | 12.44 | 12.45 | 938,246 | +0.16(+1.32%) |
Nov 04, 2020 | 12.28 | 12.52 | 12.09 | 12.29 | 498,796 | +0.02(+0.13%) |
Nov 03, 2020 | 12.24 | 12.33 | 12.14 | 12.27 | 656,134 | +0.21(+1.74%) |