Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.24 | 17.24 | 16.83 | 16.92 | 641,500 | +0.09(+0.53%) |
Jan 28, 2021 | 16.81 | 16.95 | 16.60 | 16.83 | 753,938 | -0.52(-3.00%) |
Jan 27, 2021 | 17.60 | 17.70 | 17.30 | 17.35 | 774,672 | -0.81(-4.46%) |
Jan 26, 2021 | 18.18 | 18.24 | 18.10 | 18.16 | 306,649 | -0.06(-0.33%) |
Jan 25, 2021 | 18.25 | 18.35 | 18.08 | 18.22 | 479,176 | -0.13(-0.71%) |
Jan 22, 2021 | 18.28 | 18.37 | 18.26 | 18.35 | 228,700 | -0.02(-0.11%) |
Jan 21, 2021 | 18.15 | 18.38 | 18.15 | 18.37 | 536,773 | +0.26(+1.44%) |
Jan 20, 2021 | 17.94 | 18.16 | 17.94 | 18.11 | 421,980 | +0.26(+1.46%) |
Jan 19, 2021 | 18.00 | 18.20 | 17.80 | 17.85 | 623,156 | -0.59(-3.20%) |
Jan 15, 2021 | 18.43 | 18.50 | 18.34 | 18.44 | 483,300 | -0.06(-0.32%) |
Jan 14, 2021 | 18.61 | 18.64 | 18.50 | 18.50 | 269,153 | -0.09(-0.48%) |
Jan 13, 2021 | 18.60 | 18.64 | 18.52 | 18.59 | 223,800 | -0.01(-0.05%) |
Jan 12, 2021 | 18.70 | 18.75 | 18.57 | 18.60 | 381,613 | +0.09(+0.49%) |
Jan 11, 2021 | 18.48 | 18.58 | 18.42 | 18.51 | 410,643 | +0.09(+0.49%) |
Jan 08, 2021 | 18.25 | 18.46 | 18.21 | 18.42 | 499,900 | +0.21(+1.15%) |
Jan 07, 2021 | 18.07 | 18.22 | 18.01 | 18.21 | 813,121 | +0.21(+1.17%) |
Jan 06, 2021 | 17.96 | 18.05 | 17.83 | 18.00 | 641,060 | +0.04(+0.22%) |
Jan 05, 2021 | 17.75 | 17.99 | 17.73 | 17.96 | 501,790 | +0.41(+2.34%) |
Jan 04, 2021 | 17.60 | 17.79 | 17.53 | 17.55 | 580,455 | +0.06(+0.34%) |
Dec 31, 2020 | 17.49 | 17.49 | 17.49 | 202,960 | -0.01(-0.06%) | |
Dec 30, 2020 | 17.50 | 17.53 | 17.40 | 17.50 | 202,960 | +0.01(+0.06%) |
Dec 29, 2020 | 17.29 | 17.49 | 17.28 | 17.49 | 420,078 | +0.39(+2.28%) |
Dec 28, 2020 | 16.96 | 17.10 | 16.96 | 17.10 | 341,055 | +0.37(+2.21%) |
Dec 24, 2020 | 16.75 | 16.76 | 16.69 | 16.73 | 89,900 | -0.03(-0.18%) |
Dec 23, 2020 | 16.80 | 16.87 | 16.73 | 16.76 | 165,541 | +0.14(+0.84%) |
Dec 22, 2020 | 16.70 | 16.80 | 16.58 | 16.62 | 260,383 | -0.21(-1.25%) |
Dec 21, 2020 | 16.73 | 16.86 | 16.62 | 16.83 | 326,754 | -0.03(-0.18%) |
Dec 18, 2020 | 16.96 | 17.03 | 16.84 | 16.86 | 199,400 | -0.02(-0.12%) |
Dec 17, 2020 | 17.00 | 17.00 | 16.82 | 16.88 | 306,198 | -0.18(-1.06%) |
Dec 16, 2020 | 17.10 | 17.10 | 17.01 | 17.06 | 266,223 | +0.07(+0.41%) |
Dec 15, 2020 | 17.06 | 17.09 | 16.88 | 16.99 | 299,011 | +0.04(+0.24%) |
Dec 14, 2020 | 16.91 | 17.03 | 16.91 | 16.95 | 425,198 | +0.18(+1.07%) |
Dec 11, 2020 | 16.66 | 16.77 | 16.63 | 16.77 | 199,500 | +0.10(+0.60%) |
Dec 10, 2020 | 16.45 | 16.67 | 16.41 | 16.67 | 297,393 | +0.14(+0.85%) |
Dec 09, 2020 | 16.51 | 16.65 | 16.43 | 16.53 | 260,604 | +0.04(+0.24%) |
Dec 08, 2020 | 16.46 | 16.50 | 16.45 | 16.49 | 127,109 | +0.03(+0.18%) |
Dec 07, 2020 | 16.46 | 16.50 | 16.42 | 16.46 | 170,428 | +0.04(+0.24%) |
Dec 04, 2020 | 16.40 | 16.49 | 16.36 | 16.42 | 156,600 | -0.01(-0.06%) |
Dec 03, 2020 | 16.35 | 16.55 | 16.35 | 16.43 | 203,234 | +0.09(+0.55%) |
Dec 02, 2020 | 16.15 | 16.36 | 16.15 | 16.34 | 276,233 | +0.19(+1.18%) |
Dec 01, 2020 | 16.15 | 16.23 | 16.05 | 16.15 | 203,622 | +0.19(+1.19%) |
Nov 30, 2020 | 16.35 | 16.36 | 15.96 | 15.96 | 327,870 | -0.31(-1.91%) |
Nov 27, 2020 | 16.20 | 16.34 | 16.15 | 16.27 | 131,600 | +0.23(+1.43%) |
Nov 25, 2020 | 16.18 | 16.20 | 16.02 | 16.04 | 205,200 | -0.22(-1.35%) |
Nov 24, 2020 | 16.16 | 16.28 | 16.11 | 16.26 | 225,197 | +0.16(+0.99%) |
Nov 23, 2020 | 16.04 | 16.12 | 16.01 | 16.10 | 305,694 | +0.06(+0.39%) |
Nov 20, 2020 | 15.71 | 16.04 | 15.71 | 16.04 | 323,300 | +0.36(+2.28%) |
Nov 19, 2020 | 15.60 | 15.69 | 15.52 | 15.68 | 181,057 | +0.21(+1.36%) |
Nov 18, 2020 | 15.64 | 15.64 | 15.47 | 15.47 | 153,007 | -0.12(-0.77%) |
Nov 17, 2020 | 15.54 | 15.64 | 15.50 | 15.59 | 111,753 | +0.09(+0.58%) |
Nov 16, 2020 | 15.54 | 15.59 | 15.40 | 15.50 | 198,506 | -0.09(-0.58%) |
Nov 13, 2020 | 15.62 | 15.64 | 15.54 | 15.59 | 83,400 | +0.05(+0.32%) |
Nov 12, 2020 | 15.64 | 15.64 | 15.40 | 15.54 | 161,312 | -0.07(-0.45%) |
Nov 11, 2020 | 15.55 | 15.61 | 15.51 | 15.61 | 146,165 | +0.07(+0.45%) |
Nov 10, 2020 | 15.60 | 15.67 | 15.50 | 15.54 | 228,634 | +0.00(+0.00%) |
Nov 09, 2020 | 15.67 | 15.75 | 15.44 | 15.54 | 289,127 | +0.18(+1.20%) |
Nov 06, 2020 | 15.33 | 15.39 | 15.21 | 15.36 | 141,200 | +0.03(+0.16%) |
Nov 05, 2020 | 15.40 | 15.46 | 15.33 | 15.33 | 160,331 | -0.13(-0.84%) |
Nov 04, 2020 | 15.20 | 15.54 | 15.20 | 15.46 | 165,882 | +0.39(+2.59%) |
Nov 03, 2020 | 15.00 | 15.14 | 14.90 | 15.07 | 82,398 | +0.17(+1.14%) |