Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.65 | 16.79 | 16.24 | 16.54 | 52,000 | -0.11(-0.66%) |
Jan 28, 2021 | 16.92 | 16.98 | 16.45 | 16.65 | 49,827 | -0.01(-0.06%) |
Jan 27, 2021 | 17.54 | 17.54 | 16.45 | 16.66 | 63,699 | -0.72(-4.14%) |
Jan 26, 2021 | 18.02 | 18.02 | 17.33 | 17.38 | 37,499 | -0.69(-3.82%) |
Jan 25, 2021 | 18.03 | 18.37 | 17.59 | 18.07 | 42,825 | -0.16(-0.88%) |
Jan 22, 2021 | 17.77 | 18.38 | 17.55 | 18.23 | 58,900 | +0.18(+1.00%) |
Jan 21, 2021 | 18.23 | 18.23 | 17.53 | 18.05 | 69,813 | -0.18(-0.99%) |
Jan 20, 2021 | 18.68 | 18.81 | 17.99 | 18.23 | 36,088 | -0.49(-2.62%) |
Jan 19, 2021 | 19.14 | 19.14 | 18.49 | 18.72 | 51,421 | +0.11(+0.59%) |
Jan 15, 2021 | 18.53 | 18.89 | 18.26 | 18.61 | 49,200 | -0.21(-1.12%) |
Jan 14, 2021 | 18.66 | 19.07 | 18.66 | 18.82 | 71,221 | -0.09(-0.48%) |
Jan 13, 2021 | 19.04 | 19.17 | 18.67 | 18.91 | 41,147 | -0.20(-1.05%) |
Jan 12, 2021 | 18.74 | 19.26 | 18.68 | 19.11 | 44,565 | +0.48(+2.58%) |
Jan 11, 2021 | 18.33 | 18.72 | 18.11 | 18.63 | 57,816 | +0.29(+1.58%) |
Jan 08, 2021 | 18.36 | 18.36 | 17.81 | 18.34 | 51,800 | +0.12(+0.66%) |
Jan 07, 2021 | 18.35 | 18.43 | 17.95 | 18.22 | 33,923 | -0.10(-0.55%) |
Jan 06, 2021 | 17.86 | 18.71 | 17.45 | 18.32 | 69,481 | +0.82(+4.69%) |
Jan 05, 2021 | 17.77 | 17.77 | 17.28 | 17.50 | 49,493 | -0.02(-0.11%) |
Jan 04, 2021 | 17.78 | 17.94 | 17.25 | 17.52 | 61,035 | -0.22(-1.24%) |
Dec 31, 2020 | 17.74 | 17.74 | 17.74 | 28,272 | +0.07(+0.40%) | |
Dec 30, 2020 | 17.64 | 17.87 | 17.54 | 17.67 | 28,272 | +0.03(+0.17%) |
Dec 29, 2020 | 18.11 | 18.34 | 17.49 | 17.64 | 58,360 | -0.55(-3.02%) |
Dec 28, 2020 | 18.40 | 18.64 | 18.09 | 18.19 | 53,666 | -0.07(-0.38%) |
Dec 24, 2020 | 18.26 | 18.45 | 18.12 | 18.26 | 24,900 | +0.02(+0.11%) |
Dec 23, 2020 | 18.19 | 18.38 | 17.79 | 18.24 | 75,173 | +0.53(+2.99%) |
Dec 22, 2020 | 17.96 | 17.96 | 17.39 | 17.71 | 104,677 | -0.12(-0.67%) |
Dec 21, 2020 | 17.90 | 18.07 | 17.21 | 17.83 | 111,250 | -0.26(-1.44%) |
Dec 18, 2020 | 17.84 | 18.74 | 17.68 | 18.09 | 292,400 | +0.37(+2.09%) |
Dec 17, 2020 | 18.02 | 18.02 | 17.40 | 17.72 | 81,880 | -0.18(-1.01%) |
Dec 16, 2020 | 18.03 | 18.24 | 17.77 | 17.90 | 117,027 | -0.23(-1.27%) |
Dec 15, 2020 | 17.85 | 18.20 | 17.19 | 18.13 | 197,974 | +0.46(+2.60%) |
Dec 14, 2020 | 17.29 | 17.82 | 17.22 | 17.67 | 86,778 | +0.55(+3.21%) |
Dec 11, 2020 | 16.98 | 17.29 | 16.93 | 17.12 | 90,500 | +0.06(+0.35%) |
Dec 10, 2020 | 16.76 | 17.19 | 16.60 | 17.06 | 95,832 | +0.13(+0.77%) |
Dec 09, 2020 | 16.77 | 17.10 | 16.57 | 16.93 | 116,728 | +0.37(+2.23%) |
Dec 08, 2020 | 16.14 | 16.65 | 16.11 | 16.56 | 76,787 | +0.15(+0.91%) |
Dec 07, 2020 | 16.71 | 16.78 | 16.25 | 16.41 | 55,445 | -0.35(-2.09%) |
Dec 04, 2020 | 16.23 | 16.87 | 16.07 | 16.76 | 111,600 | +1.03(+6.55%) |
Dec 03, 2020 | 15.85 | 15.87 | 15.43 | 15.73 | 49,446 | +0.02(+0.13%) |
Dec 02, 2020 | 15.61 | 16.05 | 15.11 | 15.71 | 71,155 | +0.01(+0.06%) |
Dec 01, 2020 | 15.29 | 15.95 | 15.27 | 15.70 | 103,401 | +0.68(+4.53%) |
Nov 30, 2020 | 15.65 | 15.66 | 14.97 | 15.02 | 143,676 | -0.42(-2.72%) |
Nov 27, 2020 | 15.85 | 15.85 | 15.25 | 15.44 | 67,300 | -0.37(-2.34%) |
Nov 25, 2020 | 16.00 | 16.10 | 15.60 | 15.81 | 67,300 | -0.60(-3.66%) |
Nov 24, 2020 | 16.16 | 16.61 | 16.16 | 16.41 | 62,367 | +0.55(+3.47%) |
Nov 23, 2020 | 16.00 | 16.17 | 15.57 | 15.86 | 57,044 | +0.19(+1.21%) |
Nov 20, 2020 | 15.43 | 15.67 | 15.15 | 15.67 | 58,300 | +0.07(+0.45%) |
Nov 19, 2020 | 15.72 | 15.91 | 15.20 | 15.60 | 78,207 | -0.13(-0.83%) |
Nov 18, 2020 | 15.90 | 16.35 | 15.60 | 15.73 | 67,282 | -0.01(-0.06%) |
Nov 17, 2020 | 16.08 | 16.08 | 15.55 | 15.74 | 87,506 | -0.43(-2.66%) |
Nov 16, 2020 | 15.61 | 16.56 | 15.39 | 16.17 | 104,095 | +0.92(+6.03%) |
Nov 13, 2020 | 14.59 | 15.26 | 14.40 | 15.25 | 95,800 | +0.84(+5.83%) |
Nov 12, 2020 | 14.38 | 14.72 | 14.01 | 14.41 | 103,365 | -0.14(-0.96%) |
Nov 11, 2020 | 14.61 | 14.80 | 14.25 | 14.55 | 78,787 | -0.13(-0.89%) |
Nov 10, 2020 | 14.26 | 14.85 | 13.48 | 14.68 | 224,268 | +0.60(+4.26%) |
Nov 09, 2020 | 13.26 | 14.49 | 13.13 | 14.08 | 113,267 | +1.90(+15.60%) |
Nov 06, 2020 | 12.50 | 12.65 | 12.07 | 12.18 | 76,800 | -0.25(-2.01%) |
Nov 05, 2020 | 12.76 | 13.19 | 12.15 | 12.43 | 123,554 | -0.44(-3.42%) |
Nov 04, 2020 | 13.49 | 13.51 | 12.69 | 12.87 | 70,779 | -0.94(-6.81%) |
Nov 03, 2020 | 12.97 | 13.90 | 12.95 | 13.81 | 132,500 | +1.08(+8.48%) |