Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.04 | 17.11 | 16.44 | 16.49 | 565,817 | -0.60(-3.54%) |
Jan 28, 2021 | 16.58 | 17.13 | 16.50 | 17.09 | 453,703 | +0.65(+3.97%) |
Jan 27, 2021 | 16.70 | 16.75 | 16.27 | 16.44 | 422,541 | -0.55(-3.22%) |
Jan 26, 2021 | 16.86 | 17.10 | 16.82 | 16.98 | 307,762 | +0.11(+0.63%) |
Jan 25, 2021 | 17.08 | 17.21 | 16.78 | 16.88 | 270,827 | -0.47(-2.73%) |
Jan 22, 2021 | 17.56 | 17.64 | 17.09 | 17.35 | 833,295 | -0.56(-3.14%) |
Jan 21, 2021 | 18.04 | 18.14 | 17.76 | 17.91 | 277,886 | -0.07(-0.36%) |
Jan 20, 2021 | 18.22 | 18.25 | 17.87 | 17.98 | 724,960 | -0.08(-0.45%) |
Jan 19, 2021 | 17.96 | 18.45 | 17.85 | 18.06 | 443,149 | +0.51(+2.93%) |
Jan 15, 2021 | 17.69 | 18.14 | 17.51 | 17.55 | 359,698 | -0.56(-3.07%) |
Jan 14, 2021 | 17.79 | 18.13 | 17.65 | 18.10 | 431,215 | +0.50(+2.83%) |
Jan 13, 2021 | 17.70 | 17.78 | 17.36 | 17.60 | 474,166 | -0.17(-0.96%) |
Jan 12, 2021 | 17.82 | 17.95 | 17.70 | 17.78 | 422,527 | +0.02(+0.14%) |
Jan 11, 2021 | 17.53 | 17.87 | 17.51 | 17.75 | 342,810 | -0.12(-0.69%) |
Jan 08, 2021 | 17.64 | 18.13 | 17.47 | 17.87 | 634,034 | +0.38(+2.19%) |
Jan 07, 2021 | 16.97 | 17.69 | 16.84 | 17.49 | 370,182 | +0.65(+3.83%) |
Jan 06, 2021 | 17.05 | 17.15 | 16.71 | 16.84 | 451,297 | +0.02(+0.10%) |
Jan 05, 2021 | 16.40 | 17.03 | 16.35 | 16.83 | 514,743 | +0.58(+3.57%) |
Jan 04, 2021 | 15.85 | 16.41 | 15.85 | 16.25 | 625,052 | +0.74(+4.79%) |
Dec 31, 2020 | 15.51 | 15.51 | 15.51 | 121,945 | -0.21(-1.35%) | |
Dec 30, 2020 | 15.98 | 15.98 | 15.68 | 15.72 | 121,945 | -0.17(-1.08%) |
Dec 29, 2020 | 15.96 | 16.01 | 15.82 | 15.89 | 160,502 | +0.00(+0.00%) |
Dec 28, 2020 | 16.10 | 16.11 | 15.84 | 15.89 | 347,883 | +0.01(+0.05%) |
Dec 24, 2020 | 16.01 | 16.02 | 15.75 | 15.88 | 72,135 | +0.01(+0.05%) |
Dec 23, 2020 | 16.19 | 16.27 | 15.82 | 15.87 | 256,668 | -0.15(-0.92%) |
Dec 22, 2020 | 16.04 | 16.25 | 15.95 | 16.02 | 302,111 | +0.03(+0.20%) |
Dec 21, 2020 | 15.85 | 16.01 | 15.74 | 15.99 | 585,980 | -0.19(-1.16%) |
Dec 18, 2020 | 16.26 | 16.39 | 16.13 | 16.18 | 397,787 | -0.04(-0.25%) |
Dec 17, 2020 | 15.81 | 16.29 | 15.78 | 16.22 | 395,357 | +0.59(+3.76%) |
Dec 16, 2020 | 15.24 | 15.65 | 15.19 | 15.63 | 376,930 | +0.42(+2.74%) |
Dec 15, 2020 | 15.39 | 15.55 | 15.16 | 15.21 | 336,838 | -0.28(-1.79%) |
Dec 14, 2020 | 15.85 | 15.94 | 15.42 | 15.49 | 424,645 | -0.02(-0.16%) |
Dec 11, 2020 | 15.58 | 15.91 | 15.42 | 15.51 | 240,166 | -0.30(-1.91%) |
Dec 10, 2020 | 15.74 | 15.96 | 15.66 | 15.82 | 264,600 | +0.13(+0.83%) |
Dec 09, 2020 | 15.51 | 15.75 | 15.37 | 15.69 | 415,587 | +0.52(+3.45%) |
Dec 08, 2020 | 15.16 | 15.35 | 15.15 | 15.16 | 132,970 | +0.04(+0.27%) |
Dec 07, 2020 | 15.61 | 15.64 | 15.06 | 15.12 | 432,813 | -0.49(-3.14%) |
Dec 04, 2020 | 15.46 | 15.78 | 15.42 | 15.61 | 703,720 | +0.23(+1.49%) |
Dec 03, 2020 | 15.43 | 15.61 | 15.16 | 15.38 | 415,578 | +0.06(+0.37%) |
Dec 02, 2020 | 14.84 | 15.37 | 14.77 | 15.33 | 539,443 | +0.46(+3.07%) |
Dec 01, 2020 | 14.45 | 14.94 | 14.40 | 14.87 | 641,491 | +0.82(+5.81%) |
Nov 30, 2020 | 14.44 | 14.52 | 14.04 | 14.05 | 1,070,103 | -0.44(-3.04%) |
Nov 27, 2020 | 14.51 | 14.62 | 14.41 | 14.49 | 124,186 | -0.07(-0.45%) |
Nov 25, 2020 | 14.51 | 14.65 | 14.41 | 14.56 | 354,922 | -0.20(-1.33%) |
Nov 24, 2020 | 14.49 | 14.81 | 14.47 | 14.75 | 367,570 | +0.33(+2.32%) |
Nov 23, 2020 | 14.58 | 14.63 | 14.20 | 14.42 | 428,622 | -0.12(-0.84%) |
Nov 20, 2020 | 14.35 | 14.56 | 14.29 | 14.54 | 305,076 | +0.05(+0.34%) |
Nov 19, 2020 | 14.57 | 14.57 | 14.24 | 14.49 | 616,429 | +0.07(+0.48%) |
Nov 18, 2020 | 14.27 | 14.54 | 14.24 | 14.42 | 664,149 | +0.17(+1.17%) |
Nov 17, 2020 | 14.25 | 14.49 | 14.10 | 14.26 | 1,064,382 | -0.23(-1.59%) |
Nov 16, 2020 | 14.54 | 14.70 | 14.32 | 14.49 | 368,988 | +0.25(+1.73%) |
Nov 13, 2020 | 13.98 | 14.32 | 13.95 | 14.24 | 561,484 | +0.20(+1.42%) |
Nov 12, 2020 | 13.70 | 14.19 | 13.63 | 14.04 | 1,241,687 | +0.20(+1.44%) |
Nov 11, 2020 | 13.69 | 13.99 | 13.58 | 13.84 | 1,004,871 | +0.16(+1.16%) |
Nov 10, 2020 | 13.03 | 13.76 | 12.96 | 13.68 | 912,938 | +0.60(+4.56%) |
Nov 09, 2020 | 13.43 | 13.54 | 13.06 | 13.09 | 634,438 | +0.45(+3.52%) |
Nov 06, 2020 | 12.24 | 12.84 | 12.16 | 12.64 | 747,766 | +0.48(+3.92%) |
Nov 05, 2020 | 11.19 | 12.20 | 11.05 | 12.16 | 1,374,958 | +1.11(+10.08%) |
Nov 04, 2020 | 11.46 | 11.50 | 11.03 | 11.05 | 4,139,905 | -0.32(-2.80%) |
Nov 03, 2020 | 11.73 | 11.85 | 11.31 | 11.37 | 2,742,234 | -0.15(-1.31%) |