Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.01 | 18.01 | 17.34 | 17.38 | 88,644 | -0.48(-2.68%) |
Jan 28, 2021 | 18.09 | 18.14 | 17.82 | 17.86 | 124,481 | -0.16(-0.90%) |
Jan 27, 2021 | 17.80 | 18.21 | 17.61 | 18.02 | 187,049 | -0.24(-1.34%) |
Jan 26, 2021 | 18.54 | 18.72 | 18.20 | 18.27 | 113,889 | -0.13(-0.69%) |
Jan 25, 2021 | 18.09 | 18.56 | 18.08 | 18.39 | 161,476 | +0.20(+1.09%) |
Jan 22, 2021 | 17.92 | 18.23 | 17.75 | 18.19 | 125,008 | +0.05(+0.25%) |
Jan 21, 2021 | 18.32 | 18.32 | 17.99 | 18.15 | 126,089 | -0.11(-0.59%) |
Jan 20, 2021 | 18.04 | 18.38 | 17.47 | 18.26 | 237,177 | +0.35(+1.97%) |
Jan 19, 2021 | 17.94 | 17.98 | 17.72 | 17.90 | 179,863 | +0.21(+1.18%) |
Jan 15, 2021 | 17.50 | 17.87 | 17.27 | 17.70 | 161,815 | +0.01(+0.05%) |
Jan 14, 2021 | 17.21 | 17.81 | 17.06 | 17.69 | 100,632 | +0.63(+3.71%) |
Jan 13, 2021 | 17.05 | 17.33 | 16.79 | 17.05 | 110,181 | -0.07(-0.42%) |
Jan 12, 2021 | 16.89 | 17.13 | 16.80 | 17.13 | 85,629 | +0.32(+1.88%) |
Jan 11, 2021 | 16.53 | 16.95 | 16.53 | 16.81 | 79,460 | +0.05(+0.27%) |
Jan 08, 2021 | 16.67 | 16.86 | 16.42 | 16.76 | 122,024 | +0.14(+0.87%) |
Jan 07, 2021 | 16.01 | 16.68 | 16.01 | 16.62 | 185,122 | +0.30(+1.83%) |
Jan 06, 2021 | 15.80 | 16.48 | 15.63 | 16.32 | 166,980 | +0.63(+4.04%) |
Jan 05, 2021 | 15.44 | 15.85 | 15.39 | 15.69 | 134,292 | +0.22(+1.40%) |
Jan 04, 2021 | 15.55 | 15.72 | 14.76 | 15.47 | 223,695 | -0.06(-0.41%) |
Dec 31, 2020 | 15.53 | 15.53 | 15.53 | 184,027 | +0.14(+0.94%) | |
Dec 30, 2020 | 15.20 | 15.95 | 15.20 | 15.39 | 184,027 | +0.18(+1.19%) |
Dec 29, 2020 | 14.87 | 15.35 | 14.87 | 15.21 | 148,875 | +0.04(+0.24%) |
Dec 28, 2020 | 15.06 | 15.59 | 14.90 | 15.17 | 163,447 | +0.33(+2.19%) |
Dec 24, 2020 | 14.89 | 14.95 | 14.77 | 14.85 | 33,600 | +0.01(+0.06%) |
Dec 23, 2020 | 14.91 | 14.91 | 14.67 | 14.84 | 67,088 | -0.03(-0.18%) |
Dec 22, 2020 | 14.77 | 14.93 | 14.69 | 14.86 | 78,333 | +0.15(+1.05%) |
Dec 21, 2020 | 14.95 | 15.06 | 14.50 | 14.71 | 119,300 | -0.41(-2.69%) |
Dec 18, 2020 | 15.28 | 15.76 | 14.84 | 15.12 | 434,933 | -0.03(-0.18%) |
Dec 17, 2020 | 14.95 | 15.17 | 14.82 | 15.15 | 106,684 | +0.29(+1.95%) |
Dec 16, 2020 | 14.95 | 15.15 | 14.77 | 14.86 | 113,156 | -0.08(-0.54%) |
Dec 15, 2020 | 14.49 | 14.98 | 14.49 | 14.94 | 117,112 | +0.17(+1.16%) |
Dec 14, 2020 | 15.03 | 15.28 | 14.65 | 14.77 | 125,662 | -0.08(-0.55%) |
Dec 11, 2020 | 15.01 | 15.30 | 14.70 | 14.85 | 242,722 | -0.31(-2.03%) |
Dec 10, 2020 | 14.69 | 15.30 | 14.69 | 15.15 | 150,933 | +0.32(+2.13%) |
Dec 09, 2020 | 15.08 | 15.17 | 14.78 | 14.84 | 151,091 | -0.20(-1.32%) |
Dec 08, 2020 | 14.82 | 15.15 | 14.70 | 15.04 | 138,497 | +0.16(+1.09%) |
Dec 07, 2020 | 14.71 | 15.12 | 14.59 | 14.87 | 138,540 | +0.13(+0.86%) |
Dec 04, 2020 | 14.72 | 14.81 | 14.46 | 14.75 | 98,923 | +0.17(+1.18%) |
Dec 03, 2020 | 14.85 | 14.92 | 14.48 | 14.58 | 125,278 | -0.19(-1.29%) |
Dec 02, 2020 | 15.23 | 15.23 | 14.51 | 14.77 | 132,743 | -0.09(-0.61%) |
Dec 01, 2020 | 15.00 | 15.02 | 14.75 | 14.86 | 133,047 | +0.00(+0.00%) |
Nov 30, 2020 | 14.97 | 15.16 | 14.60 | 14.86 | 170,292 | -0.24(-1.56%) |
Nov 27, 2020 | 14.36 | 15.12 | 14.36 | 15.09 | 57,475 | +0.64(+4.45%) |
Nov 25, 2020 | 14.31 | 14.92 | 14.24 | 14.45 | 139,046 | +0.14(+1.01%) |
Nov 24, 2020 | 15.60 | 15.67 | 14.29 | 14.30 | 312,209 | -1.21(-7.81%) |
Nov 23, 2020 | 15.68 | 15.68 | 15.26 | 15.52 | 120,595 | -0.11(-0.70%) |
Nov 20, 2020 | 14.54 | 15.89 | 14.54 | 15.62 | 167,673 | +0.32(+2.07%) |
Nov 19, 2020 | 15.29 | 15.33 | 14.83 | 15.31 | 141,926 | +0.05(+0.36%) |
Nov 18, 2020 | 15.05 | 15.38 | 14.99 | 15.25 | 120,348 | +0.26(+1.74%) |
Nov 17, 2020 | 15.07 | 15.15 | 14.69 | 14.99 | 116,785 | -0.10(-0.66%) |
Nov 16, 2020 | 14.80 | 15.33 | 14.80 | 15.09 | 80,492 | +0.14(+0.96%) |
Nov 13, 2020 | 14.75 | 15.11 | 14.61 | 14.95 | 65,749 | +0.36(+2.46%) |
Nov 12, 2020 | 15.03 | 15.27 | 14.36 | 14.59 | 152,829 | -0.59(-3.91%) |
Nov 11, 2020 | 14.95 | 15.21 | 14.60 | 15.18 | 115,213 | +0.28(+1.87%) |
Nov 10, 2020 | 14.68 | 15.09 | 14.57 | 14.90 | 127,741 | +0.32(+2.22%) |
Nov 09, 2020 | 14.87 | 15.26 | 14.58 | 14.58 | 142,220 | +0.49(+3.51%) |
Nov 06, 2020 | 14.55 | 14.55 | 13.93 | 14.09 | 83,437 | -0.38(-2.61%) |
Nov 05, 2020 | 13.96 | 14.66 | 13.96 | 14.46 | 82,566 | +0.54(+3.87%) |
Nov 04, 2020 | 13.89 | 14.36 | 13.50 | 13.92 | 62,818 | +0.07(+0.52%) |
Nov 03, 2020 | 13.48 | 13.99 | 13.48 | 13.85 | 87,232 | +0.49(+3.63%) |