Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.40 | 17.66 | 17.23 | 17.58 | 16,151 | +0.17(+0.99%) |
Jan 28, 2021 | 17.76 | 18.98 | 17.40 | 17.41 | 34,176 | -0.13(-0.72%) |
Jan 27, 2021 | 17.66 | 17.91 | 17.17 | 17.54 | 29,834 | -0.53(-2.95%) |
Jan 26, 2021 | 18.55 | 18.69 | 17.97 | 18.07 | 15,859 | -0.16(-0.89%) |
Jan 25, 2021 | 18.20 | 18.42 | 17.94 | 18.23 | 12,070 | -0.16(-0.88%) |
Jan 22, 2021 | 17.95 | 18.40 | 17.89 | 18.39 | 27,325 | +0.41(+2.26%) |
Jan 21, 2021 | 18.15 | 18.37 | 17.95 | 17.99 | 18,356 | -0.13(-0.70%) |
Jan 20, 2021 | 18.52 | 18.52 | 17.99 | 18.11 | 9,488 | +0.20(+1.11%) |
Jan 19, 2021 | 18.44 | 18.44 | 17.83 | 17.92 | 21,102 | -0.27(-1.49%) |
Jan 15, 2021 | 17.89 | 18.66 | 17.89 | 18.19 | 32,192 | +0.02(+0.10%) |
Jan 14, 2021 | 17.54 | 18.47 | 17.54 | 18.17 | 24,415 | +0.73(+4.20%) |
Jan 13, 2021 | 17.58 | 18.19 | 17.41 | 17.44 | 20,739 | -0.25(-1.43%) |
Jan 12, 2021 | 17.17 | 17.72 | 17.06 | 17.69 | 20,474 | +0.47(+2.73%) |
Jan 11, 2021 | 17.27 | 17.69 | 16.91 | 17.22 | 54,863 | -0.29(-1.65%) |
Jan 08, 2021 | 17.74 | 17.76 | 17.34 | 17.51 | 16,594 | -0.36(-2.02%) |
Jan 07, 2021 | 17.99 | 18.11 | 17.84 | 17.87 | 16,402 | +0.05(+0.30%) |
Jan 06, 2021 | 17.39 | 18.36 | 17.39 | 17.82 | 28,187 | +0.87(+5.12%) |
Jan 05, 2021 | 17.39 | 17.40 | 16.95 | 16.95 | 21,983 | -0.20(-1.16%) |
Jan 04, 2021 | 17.92 | 17.92 | 17.15 | 17.15 | 11,942 | -0.52(-2.97%) |
Dec 31, 2020 | 17.67 | 17.67 | 17.67 | 5,929 | +0.54(+3.17%) | |
Dec 30, 2020 | 16.87 | 17.17 | 16.87 | 17.13 | 5,929 | +0.45(+2.71%) |
Dec 29, 2020 | 16.94 | 16.94 | 16.47 | 16.68 | 13,639 | -0.27(-1.60%) |
Dec 28, 2020 | 16.95 | 17.07 | 16.89 | 16.95 | 30,719 | +0.26(+1.57%) |
Dec 24, 2020 | 16.91 | 16.91 | 16.67 | 16.69 | 5,752 | -0.13(-0.75%) |
Dec 23, 2020 | 16.72 | 16.88 | 16.72 | 16.81 | 9,444 | +0.08(+0.49%) |
Dec 22, 2020 | 16.95 | 16.95 | 16.73 | 16.73 | 3,844 | -0.08(-0.48%) |
Dec 21, 2020 | 17.11 | 17.11 | 16.72 | 16.81 | 20,334 | -0.35(-2.05%) |
Dec 18, 2020 | 18.22 | 18.22 | 17.17 | 17.17 | 51,663 | -0.98(-5.38%) |
Dec 17, 2020 | 17.92 | 18.17 | 17.45 | 18.14 | 12,735 | +0.40(+2.24%) |
Dec 16, 2020 | 18.32 | 18.32 | 17.68 | 17.74 | 18,215 | -0.46(-2.53%) |
Dec 15, 2020 | 17.93 | 18.41 | 17.93 | 18.20 | 16,974 | +0.39(+2.18%) |
Dec 14, 2020 | 18.08 | 18.28 | 17.82 | 17.82 | 12,663 | -0.26(-1.45%) |
Dec 11, 2020 | 17.99 | 18.08 | 17.81 | 18.08 | 4,535 | +0.16(+0.91%) |
Dec 10, 2020 | 17.90 | 18.11 | 17.86 | 17.92 | 12,030 | +0.12(+0.66%) |
Dec 09, 2020 | 17.96 | 18.08 | 17.75 | 17.80 | 17,274 | -0.14(-0.76%) |
Dec 08, 2020 | 17.69 | 17.93 | 17.54 | 17.93 | 9,043 | +0.32(+1.80%) |
Dec 07, 2020 | 17.96 | 18.08 | 17.62 | 17.62 | 14,132 | -0.08(-0.46%) |
Dec 04, 2020 | 17.42 | 18.03 | 17.42 | 17.70 | 8,297 | +0.51(+2.94%) |
Dec 03, 2020 | 17.10 | 17.41 | 17.10 | 17.19 | 3,738 | +0.28(+1.66%) |
Dec 02, 2020 | 16.79 | 17.22 | 16.79 | 16.91 | 10,700 | +0.33(+1.96%) |
Dec 01, 2020 | 16.78 | 16.78 | 16.55 | 16.59 | 21,842 | +0.05(+0.27%) |
Nov 30, 2020 | 16.63 | 16.71 | 16.51 | 16.54 | 16,014 | +0.01(+0.05%) |
Nov 27, 2020 | 16.78 | 16.81 | 16.47 | 16.53 | 5,199 | -0.41(-2.40%) |
Nov 25, 2020 | 16.90 | 17.37 | 16.90 | 16.94 | 6,637 | -0.36(-2.09%) |
Nov 24, 2020 | 16.96 | 17.63 | 16.87 | 17.30 | 25,018 | +0.58(+3.46%) |
Nov 23, 2020 | 16.57 | 16.90 | 16.57 | 16.72 | 11,597 | +0.33(+2.04%) |
Nov 20, 2020 | 16.28 | 16.53 | 16.28 | 16.39 | 8,186 | -0.20(-1.20%) |
Nov 19, 2020 | 16.42 | 16.59 | 16.20 | 16.59 | 12,363 | +0.33(+2.00%) |
Nov 18, 2020 | 16.34 | 16.59 | 16.26 | 16.26 | 7,312 | -0.07(-0.44%) |
Nov 17, 2020 | 16.37 | 16.48 | 16.31 | 16.33 | 7,087 | -0.12(-0.71%) |
Nov 16, 2020 | 15.91 | 16.71 | 15.84 | 16.45 | 17,643 | +0.92(+5.94%) |
Nov 13, 2020 | 15.55 | 15.81 | 15.52 | 15.53 | 29,759 | +0.02(+0.12%) |
Nov 12, 2020 | 15.58 | 15.58 | 15.19 | 15.51 | 11,809 | +0.18(+1.18%) |
Nov 11, 2020 | 15.29 | 15.38 | 15.24 | 15.33 | 9,831 | -0.08(-0.52%) |
Nov 10, 2020 | 15.32 | 15.64 | 15.13 | 15.41 | 35,990 | +0.36(+2.38%) |
Nov 09, 2020 | 15.19 | 15.52 | 14.77 | 15.05 | 31,141 | +0.99(+7.01%) |
Nov 06, 2020 | 13.99 | 14.12 | 13.99 | 14.07 | 8,700 | -0.06(-0.44%) |
Nov 05, 2020 | 13.96 | 14.55 | 13.96 | 14.13 | 8,602 | +0.22(+1.61%) |
Nov 04, 2020 | 14.85 | 15.53 | 13.76 | 13.91 | 13,511 | -1.25(-8.23%) |
Nov 03, 2020 | 15.20 | 15.86 | 14.68 | 15.15 | 21,488 | +0.00(+0.00%) |