Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.71 | 17.71 | 16.90 | 17.12 | 21,954 | -0.67(-3.75%) |
Jan 28, 2021 | 17.39 | 18.09 | 17.39 | 17.79 | 19,129 | +0.69(+4.01%) |
Jan 27, 2021 | 17.60 | 17.60 | 16.75 | 17.10 | 81,870 | -1.15(-6.29%) |
Jan 26, 2021 | 18.56 | 18.56 | 18.25 | 18.25 | 25,386 | -0.56(-2.96%) |
Jan 25, 2021 | 18.75 | 18.81 | 18.02 | 18.81 | 39,697 | -0.22(-1.17%) |
Jan 22, 2021 | 18.62 | 19.03 | 18.62 | 19.03 | 8,131 | -0.11(-0.56%) |
Jan 21, 2021 | 18.55 | 19.73 | 18.55 | 19.14 | 87,534 | -0.81(-4.06%) |
Jan 20, 2021 | 20.13 | 20.13 | 19.37 | 19.95 | 14,599 | +0.05(+0.27%) |
Jan 19, 2021 | 20.10 | 20.10 | 19.66 | 19.89 | 28,427 | +0.28(+1.41%) |
Jan 15, 2021 | 20.07 | 20.07 | 19.31 | 19.62 | 29,272 | -0.76(-3.71%) |
Jan 14, 2021 | 20.51 | 20.68 | 20.37 | 20.37 | 24,284 | -0.10(-0.50%) |
Jan 13, 2021 | 20.95 | 20.95 | 20.36 | 20.48 | 29,642 | -0.48(-2.28%) |
Jan 12, 2021 | 20.35 | 20.99 | 20.35 | 20.95 | 72,657 | +0.69(+3.41%) |
Jan 11, 2021 | 19.80 | 20.45 | 19.46 | 20.26 | 25,491 | -0.10(-0.51%) |
Jan 08, 2021 | 20.69 | 20.69 | 19.83 | 20.37 | 23,580 | -0.15(-0.73%) |
Jan 07, 2021 | 20.54 | 20.80 | 20.39 | 20.52 | 43,474 | +0.32(+1.60%) |
Jan 06, 2021 | 18.81 | 20.43 | 18.81 | 20.19 | 103,829 | +1.64(+8.83%) |
Jan 05, 2021 | 17.88 | 18.67 | 17.88 | 18.56 | 107,882 | +0.88(+4.97%) |
Jan 04, 2021 | 18.20 | 18.48 | 17.56 | 17.68 | 75,495 | -0.20(-1.14%) |
Dec 31, 2020 | 17.88 | 17.88 | 17.88 | 7,578 | +0.10(+0.58%) | |
Dec 30, 2020 | 17.78 | 17.80 | 17.68 | 17.78 | 7,578 | +0.53(+3.10%) |
Dec 29, 2020 | 17.40 | 17.43 | 17.08 | 17.24 | 28,817 | -0.10(-0.56%) |
Dec 28, 2020 | 17.83 | 17.88 | 17.34 | 17.34 | 8,981 | -0.14(-0.80%) |
Dec 24, 2020 | 17.38 | 17.48 | 17.38 | 17.48 | 406 | +0.12(+0.71%) |
Dec 23, 2020 | 17.33 | 17.57 | 17.33 | 17.36 | 13,132 | +0.10(+0.59%) |
Dec 22, 2020 | 17.48 | 17.48 | 17.25 | 17.25 | 3,965 | -0.21(-1.23%) |
Dec 21, 2020 | 17.02 | 17.47 | 16.91 | 17.47 | 10,791 | -0.28(-1.60%) |
Dec 18, 2020 | 17.54 | 17.75 | 17.52 | 17.75 | 4,881 | +0.10(+0.59%) |
Dec 17, 2020 | 17.42 | 17.66 | 17.42 | 17.65 | 19,007 | +0.42(+2.44%) |
Dec 16, 2020 | 17.31 | 17.31 | 17.21 | 17.23 | 4,697 | -0.03(-0.18%) |
Dec 15, 2020 | 17.01 | 17.33 | 16.99 | 17.26 | 14,118 | +0.54(+3.22%) |
Dec 14, 2020 | 17.31 | 17.44 | 16.70 | 16.72 | 18,389 | -0.32(-1.86%) |
Dec 11, 2020 | 17.16 | 17.16 | 16.88 | 17.04 | 9,762 | -0.30(-1.75%) |
Dec 10, 2020 | 17.53 | 17.53 | 17.19 | 17.34 | 9,558 | -0.17(-0.99%) |
Dec 09, 2020 | 17.50 | 17.52 | 17.08 | 17.51 | 25,454 | +0.20(+1.17%) |
Dec 08, 2020 | 17.08 | 17.31 | 17.08 | 17.31 | 6,959 | +0.20(+1.16%) |
Dec 07, 2020 | 17.37 | 17.46 | 17.05 | 17.11 | 8,358 | -0.25(-1.46%) |
Dec 04, 2020 | 17.06 | 17.37 | 17.06 | 17.37 | 12,609 | +0.74(+4.45%) |
Dec 03, 2020 | 16.96 | 16.96 | 16.63 | 16.63 | 15,546 | -0.26(-1.55%) |
Dec 02, 2020 | 17.23 | 17.23 | 16.84 | 16.89 | 27,146 | -0.38(-2.20%) |
Dec 01, 2020 | 17.49 | 17.49 | 17.17 | 17.27 | 10,953 | +0.42(+2.46%) |
Nov 30, 2020 | 16.78 | 16.98 | 16.78 | 16.85 | 9,180 | -0.39(-2.24%) |
Nov 27, 2020 | 17.19 | 17.34 | 17.19 | 17.24 | 6,914 | +0.24(+1.40%) |
Nov 25, 2020 | 17.21 | 17.21 | 16.98 | 17.00 | 14,236 | -0.37(-2.14%) |
Nov 24, 2020 | 16.84 | 17.46 | 16.84 | 17.37 | 16,526 | +0.86(+5.19%) |
Nov 23, 2020 | 16.47 | 16.54 | 16.47 | 16.52 | 9,839 | +0.33(+2.06%) |
Nov 20, 2020 | 16.15 | 16.22 | 16.09 | 16.18 | 7,321 | +0.10(+0.64%) |
Nov 19, 2020 | 16.23 | 16.23 | 16.08 | 16.08 | 9,782 | -0.01(-0.07%) |
Nov 18, 2020 | 16.53 | 16.53 | 16.06 | 16.09 | 6,532 | -0.25(-1.52%) |
Nov 17, 2020 | 16.24 | 16.34 | 15.93 | 16.34 | 7,126 | -0.11(-0.65%) |
Nov 16, 2020 | 16.37 | 16.45 | 16.23 | 16.45 | 26,735 | +0.54(+3.42%) |
Nov 13, 2020 | 15.67 | 15.90 | 15.67 | 15.90 | 4,067 | +0.60(+3.94%) |
Nov 12, 2020 | 15.83 | 15.83 | 15.24 | 15.30 | 17,116 | -0.63(-3.98%) |
Nov 11, 2020 | 16.59 | 16.59 | 15.73 | 15.93 | 15,810 | -0.61(-3.71%) |
Nov 10, 2020 | 16.36 | 16.62 | 16.36 | 16.55 | 11,568 | +0.16(+0.98%) |
Nov 09, 2020 | 16.81 | 17.34 | 16.28 | 16.39 | 93,475 | +1.00(+6.47%) |
Nov 06, 2020 | 15.37 | 15.55 | 15.33 | 15.39 | 12,202 | +0.10(+0.64%) |
Nov 05, 2020 | 14.75 | 15.43 | 14.75 | 15.29 | 36,160 | +1.32(+9.41%) |
Nov 04, 2020 | 14.19 | 14.39 | 13.89 | 13.98 | 10,713 | -0.46(-3.17%) |
Nov 03, 2020 | 14.63 | 14.63 | 14.30 | 14.44 | 13,573 | +0.40(+2.86%) |