Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.54 | 17.81 | 17.37 | 17.73 | 16,019 | +0.17(+0.99%) |
Jan 28, 2021 | 17.91 | 19.14 | 17.54 | 17.55 | 33,895 | -0.13(-0.72%) |
Jan 27, 2021 | 17.81 | 18.05 | 17.32 | 17.68 | 29,589 | -0.54(-2.95%) |
Jan 26, 2021 | 18.70 | 18.85 | 18.12 | 18.22 | 15,729 | -0.16(-0.89%) |
Jan 25, 2021 | 18.35 | 18.57 | 18.09 | 18.38 | 11,971 | -0.16(-0.88%) |
Jan 22, 2021 | 18.10 | 18.56 | 18.04 | 18.55 | 27,100 | +0.41(+2.26%) |
Jan 21, 2021 | 18.30 | 18.52 | 18.10 | 18.14 | 18,205 | -0.13(-0.70%) |
Jan 20, 2021 | 18.67 | 18.67 | 18.14 | 18.26 | 9,410 | +0.20(+1.11%) |
Jan 19, 2021 | 18.59 | 18.59 | 17.97 | 18.06 | 20,929 | -0.27(-1.49%) |
Jan 15, 2021 | 18.04 | 18.81 | 18.04 | 18.34 | 31,928 | +0.02(+0.10%) |
Jan 14, 2021 | 17.68 | 18.62 | 17.68 | 18.32 | 24,215 | +0.74(+4.20%) |
Jan 13, 2021 | 17.73 | 18.34 | 17.55 | 17.58 | 20,569 | -0.26(-1.43%) |
Jan 12, 2021 | 17.32 | 17.86 | 17.20 | 17.84 | 20,305 | +0.47(+2.73%) |
Jan 11, 2021 | 17.41 | 17.84 | 17.05 | 17.36 | 54,412 | -0.29(-1.65%) |
Jan 08, 2021 | 17.89 | 17.90 | 17.48 | 17.65 | 16,458 | -0.36(-2.02%) |
Jan 07, 2021 | 18.14 | 18.26 | 17.99 | 18.02 | 16,268 | +0.05(+0.30%) |
Jan 06, 2021 | 17.54 | 18.52 | 17.54 | 17.96 | 27,955 | +0.87(+5.12%) |
Jan 05, 2021 | 17.54 | 17.54 | 17.09 | 17.09 | 21,802 | -0.20(-1.16%) |
Jan 04, 2021 | 18.07 | 18.07 | 17.29 | 17.29 | 11,844 | -0.53(-2.97%) |
Dec 31, 2020 | 17.82 | 17.82 | 17.82 | 5,881 | +0.55(+3.17%) | |
Dec 30, 2020 | 17.01 | 17.32 | 17.01 | 17.27 | 5,881 | +0.46(+2.71%) |
Dec 29, 2020 | 17.08 | 17.08 | 16.61 | 16.82 | 13,527 | -0.27(-1.60%) |
Dec 28, 2020 | 17.09 | 17.21 | 17.03 | 17.09 | 30,467 | +0.26(+1.57%) |
Dec 24, 2020 | 17.05 | 17.05 | 16.81 | 16.82 | 5,705 | -0.13(-0.75%) |
Dec 23, 2020 | 16.86 | 17.02 | 16.86 | 16.95 | 9,366 | +0.08(+0.49%) |
Dec 22, 2020 | 17.09 | 17.09 | 16.87 | 16.87 | 3,812 | -0.08(-0.48%) |
Dec 21, 2020 | 17.25 | 17.25 | 16.86 | 16.95 | 20,167 | -0.36(-2.05%) |
Dec 18, 2020 | 18.37 | 18.37 | 17.31 | 17.31 | 51,239 | -0.98(-5.38%) |
Dec 17, 2020 | 18.07 | 18.32 | 17.60 | 18.29 | 12,631 | +0.40(+2.24%) |
Dec 16, 2020 | 18.47 | 18.47 | 17.83 | 17.89 | 18,065 | -0.46(-2.53%) |
Dec 15, 2020 | 18.08 | 18.56 | 18.08 | 18.36 | 16,835 | +0.39(+2.18%) |
Dec 14, 2020 | 18.23 | 18.43 | 17.96 | 17.96 | 12,559 | -0.26(-1.45%) |
Dec 11, 2020 | 18.14 | 18.23 | 17.95 | 18.23 | 4,498 | +0.16(+0.91%) |
Dec 10, 2020 | 18.05 | 18.26 | 18.01 | 18.06 | 11,932 | +0.12(+0.66%) |
Dec 09, 2020 | 18.11 | 18.23 | 17.90 | 17.95 | 17,132 | -0.14(-0.76%) |
Dec 08, 2020 | 17.84 | 18.08 | 17.68 | 18.08 | 8,969 | +0.32(+1.80%) |
Dec 07, 2020 | 18.11 | 18.23 | 17.76 | 17.76 | 14,016 | -0.08(-0.46%) |
Dec 04, 2020 | 17.56 | 18.18 | 17.56 | 17.85 | 8,229 | +0.51(+2.94%) |
Dec 03, 2020 | 17.24 | 17.55 | 17.24 | 17.34 | 3,707 | +0.28(+1.66%) |
Dec 02, 2020 | 16.93 | 17.36 | 16.93 | 17.05 | 10,612 | +0.33(+1.96%) |
Dec 01, 2020 | 16.92 | 16.92 | 16.69 | 16.72 | 21,663 | +0.05(+0.27%) |
Nov 30, 2020 | 16.77 | 16.85 | 16.65 | 16.68 | 15,883 | +0.01(+0.06%) |
Nov 27, 2020 | 16.92 | 16.95 | 16.61 | 16.67 | 5,156 | -0.41(-2.40%) |
Nov 25, 2020 | 17.04 | 17.51 | 17.04 | 17.08 | 6,583 | -0.36(-2.09%) |
Nov 24, 2020 | 17.10 | 17.77 | 17.01 | 17.44 | 24,813 | +0.58(+3.46%) |
Nov 23, 2020 | 16.71 | 17.04 | 16.71 | 16.86 | 11,501 | +0.34(+2.04%) |
Nov 20, 2020 | 16.41 | 16.67 | 16.41 | 16.52 | 8,119 | -0.20(-1.20%) |
Nov 19, 2020 | 16.56 | 16.72 | 16.33 | 16.72 | 12,262 | +0.33(+2.00%) |
Nov 18, 2020 | 16.48 | 16.72 | 16.40 | 16.40 | 7,252 | -0.07(-0.44%) |
Nov 17, 2020 | 16.51 | 16.61 | 16.45 | 16.47 | 7,029 | -0.12(-0.71%) |
Nov 16, 2020 | 16.04 | 16.85 | 15.97 | 16.59 | 17,498 | +0.93(+5.94%) |
Nov 13, 2020 | 15.68 | 15.94 | 15.65 | 15.66 | 29,514 | +0.02(+0.12%) |
Nov 12, 2020 | 15.71 | 15.71 | 15.31 | 15.64 | 11,712 | +0.18(+1.18%) |
Nov 11, 2020 | 15.41 | 15.50 | 15.37 | 15.46 | 9,750 | -0.08(-0.52%) |
Nov 10, 2020 | 15.45 | 15.77 | 15.26 | 15.54 | 35,694 | +0.36(+2.38%) |
Nov 09, 2020 | 15.31 | 15.65 | 14.90 | 15.18 | 30,885 | +0.99(+7.01%) |
Nov 06, 2020 | 14.10 | 14.24 | 14.10 | 14.18 | 8,628 | -0.06(-0.44%) |
Nov 05, 2020 | 14.07 | 14.67 | 14.07 | 14.25 | 8,531 | +0.23(+1.61%) |
Nov 04, 2020 | 14.97 | 15.66 | 13.88 | 14.02 | 13,400 | -1.26(-8.22%) |
Nov 03, 2020 | 15.32 | 15.99 | 14.80 | 15.28 | 21,312 | +0.00(+0.00%) |