Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.44 | 18.77 | 17.75 | 17.89 | 146,700 | -0.28(-1.54%) |
Jan 28, 2021 | 18.44 | 18.50 | 17.89 | 18.17 | 81,403 | +0.03(+0.17%) |
Jan 27, 2021 | 19.05 | 19.05 | 17.84 | 18.14 | 105,814 | -1.09(-5.67%) |
Jan 26, 2021 | 20.80 | 21.00 | 19.14 | 19.23 | 122,040 | +0.32(+1.69%) |
Jan 25, 2021 | 18.91 | 18.96 | 17.81 | 18.91 | 94,211 | +1.39(+7.93%) |
Jan 22, 2021 | 16.75 | 17.54 | 16.73 | 17.52 | 87,000 | +0.52(+3.06%) |
Jan 21, 2021 | 17.40 | 17.40 | 16.64 | 17.00 | 81,104 | -0.31(-1.79%) |
Jan 20, 2021 | 17.25 | 17.49 | 17.10 | 17.31 | 80,097 | +0.02(+0.12%) |
Jan 19, 2021 | 17.64 | 17.64 | 17.16 | 17.29 | 63,860 | -0.14(-0.80%) |
Jan 15, 2021 | 17.20 | 17.68 | 17.09 | 17.43 | 80,100 | -0.10(-0.57%) |
Jan 14, 2021 | 17.36 | 17.67 | 17.19 | 17.53 | 63,777 | +0.35(+2.04%) |
Jan 13, 2021 | 17.22 | 17.46 | 16.95 | 17.18 | 43,375 | -0.16(-0.92%) |
Jan 12, 2021 | 17.00 | 17.45 | 16.83 | 17.34 | 41,201 | +0.36(+2.12%) |
Jan 11, 2021 | 16.75 | 17.07 | 16.75 | 16.98 | 49,464 | +0.10(+0.59%) |
Jan 08, 2021 | 17.42 | 17.42 | 16.54 | 16.88 | 75,500 | -0.54(-3.10%) |
Jan 07, 2021 | 17.25 | 17.62 | 17.17 | 17.42 | 64,822 | +0.27(+1.57%) |
Jan 06, 2021 | 16.26 | 17.28 | 16.19 | 17.15 | 117,784 | +1.28(+8.07%) |
Jan 05, 2021 | 15.74 | 16.25 | 15.65 | 15.87 | 74,472 | +0.19(+1.21%) |
Jan 04, 2021 | 16.08 | 16.14 | 15.49 | 15.68 | 76,115 | -0.24(-1.51%) |
Dec 31, 2020 | 15.92 | 15.92 | 15.92 | 56,883 | +0.02(+0.13%) | |
Dec 30, 2020 | 15.98 | 16.21 | 15.78 | 15.90 | 56,883 | +0.12(+0.76%) |
Dec 29, 2020 | 15.86 | 16.08 | 15.65 | 15.78 | 73,328 | -0.26(-1.62%) |
Dec 28, 2020 | 15.85 | 16.15 | 15.62 | 16.04 | 58,905 | +0.28(+1.78%) |
Dec 24, 2020 | 15.81 | 15.88 | 15.41 | 15.76 | 29,300 | +0.07(+0.45%) |
Dec 23, 2020 | 15.41 | 15.69 | 15.28 | 15.69 | 69,194 | +0.46(+3.02%) |
Dec 22, 2020 | 15.47 | 15.48 | 15.06 | 15.23 | 70,891 | -0.28(-1.81%) |
Dec 21, 2020 | 15.56 | 15.56 | 15.03 | 15.51 | 96,366 | -0.15(-0.96%) |
Dec 18, 2020 | 15.93 | 15.93 | 15.52 | 15.66 | 235,200 | -0.15(-0.95%) |
Dec 17, 2020 | 15.72 | 15.86 | 15.41 | 15.81 | 72,189 | +0.11(+0.70%) |
Dec 16, 2020 | 15.97 | 15.97 | 15.46 | 15.70 | 72,041 | +0.04(+0.26%) |
Dec 15, 2020 | 15.40 | 15.80 | 15.23 | 15.66 | 52,039 | +0.37(+2.42%) |
Dec 14, 2020 | 15.40 | 15.55 | 15.12 | 15.29 | 112,925 | +0.21(+1.39%) |
Dec 11, 2020 | 14.84 | 15.38 | 14.84 | 15.08 | 101,400 | +0.00(+0.00%) |
Dec 10, 2020 | 15.15 | 15.17 | 14.88 | 15.08 | 76,010 | -0.15(-0.98%) |
Dec 09, 2020 | 15.69 | 15.69 | 15.16 | 15.23 | 61,980 | -0.27(-1.74%) |
Dec 08, 2020 | 15.19 | 15.58 | 15.19 | 15.50 | 51,418 | +0.01(+0.06%) |
Dec 07, 2020 | 15.62 | 15.62 | 14.50 | 15.49 | 53,156 | -0.19(-1.21%) |
Dec 04, 2020 | 15.04 | 15.80 | 15.04 | 15.68 | 86,400 | +0.70(+4.67%) |
Dec 03, 2020 | 14.91 | 15.34 | 14.82 | 14.98 | 71,495 | +0.19(+1.28%) |
Dec 02, 2020 | 14.38 | 14.85 | 14.38 | 14.79 | 154,858 | +0.36(+2.49%) |
Dec 01, 2020 | 14.19 | 14.75 | 14.10 | 14.43 | 146,304 | +0.39(+2.78%) |
Nov 30, 2020 | 15.06 | 15.15 | 13.97 | 14.04 | 404,828 | -1.17(-7.69%) |
Nov 27, 2020 | 15.59 | 16.05 | 14.95 | 15.21 | 57,100 | -0.38(-2.44%) |
Nov 25, 2020 | 16.02 | 16.55 | 15.47 | 15.59 | 93,200 | -0.79(-4.82%) |
Nov 24, 2020 | 15.90 | 16.50 | 15.60 | 16.38 | 116,865 | +0.63(+4.00%) |
Nov 23, 2020 | 15.69 | 15.99 | 15.56 | 15.75 | 76,368 | +0.16(+1.03%) |
Nov 20, 2020 | 15.73 | 15.73 | 15.01 | 15.59 | 94,700 | +0.23(+1.50%) |
Nov 19, 2020 | 15.19 | 15.38 | 15.01 | 15.36 | 59,406 | +0.05(+0.33%) |
Nov 18, 2020 | 15.86 | 16.01 | 15.23 | 15.31 | 71,859 | -0.49(-3.10%) |
Nov 17, 2020 | 15.65 | 15.84 | 15.20 | 15.80 | 54,573 | +0.11(+0.70%) |
Nov 16, 2020 | 15.50 | 15.82 | 15.40 | 15.69 | 58,548 | +0.66(+4.39%) |
Nov 13, 2020 | 15.01 | 15.19 | 14.80 | 15.03 | 93,700 | +0.18(+1.21%) |
Nov 12, 2020 | 14.81 | 15.02 | 14.61 | 14.85 | 49,390 | -0.23(-1.53%) |
Nov 11, 2020 | 15.99 | 15.99 | 14.70 | 15.08 | 72,422 | -0.89(-5.57%) |
Nov 10, 2020 | 15.37 | 16.12 | 15.37 | 15.97 | 81,415 | +0.83(+5.48%) |
Nov 09, 2020 | 15.21 | 16.36 | 15.09 | 15.14 | 154,855 | +1.28(+9.24%) |
Nov 06, 2020 | 14.42 | 14.48 | 13.82 | 13.86 | 45,600 | -0.45(-3.14%) |
Nov 05, 2020 | 13.57 | 14.44 | 13.57 | 14.31 | 80,663 | +0.69(+5.07%) |
Nov 04, 2020 | 13.90 | 13.93 | 13.06 | 13.62 | 102,923 | -0.62(-4.35%) |
Nov 03, 2020 | 14.33 | 14.58 | 14.16 | 14.24 | 69,975 | +0.27(+1.93%) |