Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.70 | 16.70 | 15.70 | 15.76 | 130,916 | -0.77(-4.67%) |
Jan 28, 2021 | 16.28 | 17.12 | 15.96 | 16.54 | 194,859 | +0.54(+3.38%) |
Jan 27, 2021 | 16.67 | 16.67 | 15.74 | 15.99 | 186,942 | -0.78(-4.66%) |
Jan 26, 2021 | 17.18 | 17.18 | 16.35 | 16.78 | 78,490 | -0.25(-1.46%) |
Jan 25, 2021 | 17.24 | 17.24 | 16.65 | 17.03 | 101,642 | -0.26(-1.49%) |
Jan 22, 2021 | 16.86 | 17.31 | 16.78 | 17.28 | 171,100 | +0.19(+1.11%) |
Jan 21, 2021 | 17.23 | 17.23 | 16.95 | 17.09 | 95,728 | -0.14(-0.80%) |
Jan 20, 2021 | 17.28 | 17.33 | 16.94 | 17.23 | 74,951 | -0.09(-0.54%) |
Jan 19, 2021 | 17.49 | 17.55 | 17.19 | 17.33 | 68,611 | -0.08(-0.44%) |
Jan 15, 2021 | 17.31 | 17.50 | 17.19 | 17.40 | 62,080 | -0.27(-1.55%) |
Jan 14, 2021 | 17.51 | 17.78 | 17.25 | 17.68 | 76,744 | +0.28(+1.63%) |
Jan 13, 2021 | 17.63 | 17.63 | 17.18 | 17.39 | 64,696 | -0.23(-1.32%) |
Jan 12, 2021 | 17.30 | 17.75 | 17.22 | 17.63 | 67,052 | +0.43(+2.50%) |
Jan 11, 2021 | 16.91 | 17.21 | 16.84 | 17.20 | 85,556 | +0.22(+1.32%) |
Jan 08, 2021 | 17.44 | 17.44 | 16.66 | 16.97 | 78,619 | -0.46(-2.66%) |
Jan 07, 2021 | 17.78 | 17.78 | 17.27 | 17.44 | 120,314 | -0.16(-0.93%) |
Jan 06, 2021 | 16.60 | 17.72 | 16.53 | 17.60 | 222,206 | +1.37(+8.44%) |
Jan 05, 2021 | 16.06 | 16.36 | 15.64 | 16.23 | 178,412 | +0.18(+1.10%) |
Jan 04, 2021 | 15.88 | 16.12 | 15.61 | 16.06 | 142,147 | +0.20(+1.25%) |
Dec 31, 2020 | 15.86 | 15.86 | 15.86 | 66,016 | +0.06(+0.38%) | |
Dec 30, 2020 | 15.74 | 15.84 | 15.69 | 15.80 | 66,016 | +0.06(+0.35%) |
Dec 29, 2020 | 16.14 | 16.14 | 15.55 | 15.74 | 101,656 | -0.45(-2.78%) |
Dec 28, 2020 | 16.09 | 16.32 | 15.95 | 16.19 | 68,132 | +0.25(+1.56%) |
Dec 24, 2020 | 15.79 | 16.00 | 15.72 | 15.94 | 41,930 | -0.04(-0.27%) |
Dec 23, 2020 | 15.84 | 15.99 | 15.69 | 15.99 | 55,739 | +0.44(+2.82%) |
Dec 22, 2020 | 15.75 | 15.90 | 15.47 | 15.55 | 88,729 | -0.09(-0.55%) |
Dec 21, 2020 | 16.07 | 16.09 | 15.44 | 15.63 | 99,186 | -0.18(-1.14%) |
Dec 18, 2020 | 16.22 | 16.55 | 15.77 | 15.81 | 410,920 | -0.42(-2.59%) |
Dec 17, 2020 | 16.19 | 16.31 | 15.93 | 16.24 | 92,457 | +0.16(+1.01%) |
Dec 16, 2020 | 16.23 | 16.30 | 16.06 | 16.07 | 96,943 | -0.05(-0.32%) |
Dec 15, 2020 | 15.85 | 16.30 | 15.74 | 16.12 | 111,287 | +0.39(+2.51%) |
Dec 14, 2020 | 15.76 | 15.84 | 15.67 | 15.73 | 92,425 | +0.12(+0.77%) |
Dec 11, 2020 | 15.63 | 15.82 | 15.48 | 15.61 | 89,685 | +0.10(+0.66%) |
Dec 10, 2020 | 15.81 | 15.81 | 15.33 | 15.51 | 70,962 | -0.16(-1.04%) |
Dec 09, 2020 | 15.67 | 15.91 | 15.53 | 15.67 | 113,735 | +0.15(+0.94%) |
Dec 08, 2020 | 15.38 | 15.57 | 15.19 | 15.52 | 99,665 | +0.15(+0.95%) |
Dec 07, 2020 | 15.33 | 15.43 | 14.97 | 15.38 | 91,987 | -0.11(-0.72%) |
Dec 04, 2020 | 15.24 | 15.54 | 15.06 | 15.49 | 97,838 | +0.34(+2.27%) |
Dec 03, 2020 | 15.29 | 15.29 | 14.97 | 15.14 | 55,093 | -0.05(-0.34%) |
Dec 02, 2020 | 14.81 | 15.30 | 14.81 | 15.20 | 143,154 | +0.24(+1.61%) |
Dec 01, 2020 | 14.94 | 15.27 | 14.76 | 14.96 | 108,000 | +0.35(+2.41%) |
Nov 30, 2020 | 15.52 | 15.52 | 14.56 | 14.60 | 199,316 | -0.72(-4.71%) |
Nov 27, 2020 | 15.46 | 15.53 | 14.94 | 15.33 | 120,550 | -0.23(-1.49%) |
Nov 25, 2020 | 15.57 | 15.75 | 15.19 | 15.56 | 144,777 | -0.24(-1.52%) |
Nov 24, 2020 | 14.88 | 15.83 | 14.68 | 15.80 | 181,722 | +1.25(+8.62%) |
Nov 23, 2020 | 14.74 | 14.81 | 14.51 | 14.54 | 82,960 | +0.00(+0.00%) |
Nov 20, 2020 | 14.47 | 14.57 | 14.32 | 14.54 | 74,310 | -0.15(-1.05%) |
Nov 19, 2020 | 14.75 | 14.76 | 14.25 | 14.70 | 69,422 | -0.05(-0.35%) |
Nov 18, 2020 | 14.90 | 15.18 | 14.74 | 14.75 | 79,422 | -0.21(-1.43%) |
Nov 17, 2020 | 15.32 | 15.32 | 14.54 | 14.96 | 140,375 | -0.40(-2.63%) |
Nov 16, 2020 | 14.87 | 15.56 | 14.81 | 15.37 | 247,630 | +1.06(+7.38%) |
Nov 13, 2020 | 14.20 | 14.48 | 14.12 | 14.31 | 90,616 | +0.26(+1.83%) |
Nov 12, 2020 | 14.17 | 14.23 | 13.81 | 14.05 | 148,449 | -0.32(-2.21%) |
Nov 11, 2020 | 15.08 | 15.08 | 14.25 | 14.37 | 87,170 | -0.58(-3.90%) |
Nov 10, 2020 | 14.22 | 15.09 | 14.11 | 14.96 | 108,950 | +0.99(+7.07%) |
Nov 09, 2020 | 14.38 | 14.64 | 13.49 | 13.97 | 193,547 | +1.28(+10.08%) |
Nov 06, 2020 | 12.87 | 13.00 | 12.65 | 12.69 | 83,511 | -0.26(-1.99%) |
Nov 05, 2020 | 12.65 | 13.05 | 12.65 | 12.95 | 135,001 | +0.25(+1.96%) |
Nov 04, 2020 | 13.20 | 13.20 | 12.53 | 12.70 | 137,746 | -0.74(-5.50%) |
Nov 03, 2020 | 13.41 | 13.60 | 13.17 | 13.44 | 142,916 | +0.34(+2.59%) |