Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.24 | 18.62 | 18.14 | 18.26 | 1,246,525 | -0.02(-0.11%) |
Jan 28, 2021 | 18.49 | 18.59 | 18.05 | 18.27 | 783,239 | -0.12(-0.63%) |
Jan 27, 2021 | 18.01 | 18.78 | 18.01 | 18.39 | 1,842,055 | +0.26(+1.44%) |
Jan 26, 2021 | 17.90 | 18.19 | 17.83 | 18.13 | 736,172 | +0.39(+2.18%) |
Jan 25, 2021 | 17.54 | 17.88 | 17.39 | 17.74 | 1,763,758 | +0.11(+0.60%) |
Jan 22, 2021 | 18.01 | 18.07 | 17.62 | 17.64 | 1,421,306 | -0.48(-2.67%) |
Jan 21, 2021 | 17.98 | 18.30 | 17.91 | 18.12 | 605,839 | +0.11(+0.59%) |
Jan 20, 2021 | 17.79 | 18.08 | 17.78 | 18.01 | 987,597 | +0.29(+1.64%) |
Jan 19, 2021 | 17.57 | 17.88 | 17.55 | 17.72 | 1,291,391 | +0.01(+0.05%) |
Jan 15, 2021 | 17.60 | 17.76 | 17.42 | 17.71 | 849,288 | -0.01(-0.05%) |
Jan 14, 2021 | 17.40 | 17.90 | 17.40 | 17.72 | 682,080 | +0.36(+2.06%) |
Jan 13, 2021 | 17.39 | 17.64 | 17.30 | 17.37 | 646,153 | -0.11(-0.61%) |
Jan 12, 2021 | 17.65 | 17.74 | 17.39 | 17.47 | 605,448 | -0.19(-1.09%) |
Jan 11, 2021 | 17.45 | 17.76 | 17.36 | 17.67 | 672,798 | +0.11(+0.61%) |
Jan 08, 2021 | 17.75 | 17.79 | 17.36 | 17.56 | 830,775 | -0.12(-0.66%) |
Jan 07, 2021 | 18.08 | 18.27 | 17.68 | 17.68 | 747,763 | -0.51(-2.82%) |
Jan 06, 2021 | 17.60 | 18.49 | 17.53 | 18.19 | 1,200,733 | +0.73(+4.15%) |
Jan 05, 2021 | 17.39 | 17.59 | 17.24 | 17.46 | 636,987 | +0.10(+0.56%) |
Jan 04, 2021 | 17.37 | 17.53 | 17.01 | 17.37 | 1,068,969 | +0.18(+1.07%) |
Dec 31, 2020 | 17.18 | 17.18 | 17.18 | 425,309 | -0.14(-0.78%) | |
Dec 30, 2020 | 17.17 | 17.51 | 17.17 | 17.32 | 425,309 | +0.06(+0.34%) |
Dec 29, 2020 | 17.45 | 17.47 | 17.22 | 17.26 | 524,265 | -0.23(-1.30%) |
Dec 28, 2020 | 17.26 | 17.55 | 17.12 | 17.49 | 439,537 | +0.39(+2.29%) |
Dec 24, 2020 | 17.05 | 17.19 | 16.97 | 17.10 | 1,398,243 | +0.17(+1.03%) |
Dec 23, 2020 | 16.97 | 17.07 | 16.88 | 16.92 | 2,694,720 | -0.02(-0.11%) |
Dec 22, 2020 | 16.92 | 17.11 | 16.76 | 16.94 | 1,488,743 | +0.01(+0.06%) |
Dec 21, 2020 | 16.52 | 16.96 | 16.49 | 16.93 | 1,081,880 | +0.21(+1.27%) |
Dec 18, 2020 | 16.90 | 16.97 | 16.61 | 16.72 | 3,058,553 | -0.29(-1.71%) |
Dec 17, 2020 | 17.14 | 17.18 | 16.79 | 17.01 | 1,867,894 | -0.05(-0.28%) |
Dec 16, 2020 | 17.39 | 17.41 | 16.96 | 17.06 | 469,180 | -0.37(-2.11%) |
Dec 15, 2020 | 17.17 | 17.45 | 17.13 | 17.42 | 803,519 | +0.38(+2.21%) |
Dec 14, 2020 | 17.44 | 17.44 | 16.94 | 17.05 | 659,293 | -0.22(-1.29%) |
Dec 11, 2020 | 17.50 | 17.71 | 17.25 | 17.27 | 282,751 | -0.38(-2.14%) |
Dec 10, 2020 | 17.58 | 17.88 | 17.53 | 17.65 | 719,644 | -0.03(-0.16%) |
Dec 09, 2020 | 17.97 | 17.97 | 17.58 | 17.68 | 333,070 | -0.15(-0.87%) |
Dec 08, 2020 | 17.74 | 17.92 | 17.65 | 17.83 | 450,715 | -0.03(-0.16%) |
Dec 07, 2020 | 17.97 | 18.02 | 17.79 | 17.86 | 453,630 | -0.19(-1.07%) |
Dec 04, 2020 | 17.98 | 18.11 | 17.83 | 18.05 | 309,020 | +0.10(+0.54%) |
Dec 03, 2020 | 17.81 | 18.01 | 17.68 | 17.96 | 499,042 | +0.13(+0.70%) |
Dec 02, 2020 | 17.55 | 17.92 | 17.33 | 17.83 | 394,793 | +0.18(+1.04%) |
Dec 01, 2020 | 17.41 | 17.73 | 17.37 | 17.65 | 625,866 | +0.43(+2.47%) |
Nov 30, 2020 | 17.17 | 17.44 | 17.14 | 17.22 | 963,532 | +0.00(+0.00%) |
Nov 27, 2020 | 17.44 | 17.48 | 17.19 | 17.22 | 236,315 | -0.19(-1.11%) |
Nov 25, 2020 | 17.52 | 17.69 | 17.24 | 17.41 | 409,441 | -0.16(-0.93%) |
Nov 24, 2020 | 17.31 | 17.72 | 17.24 | 17.58 | 432,454 | +0.23(+1.34%) |
Nov 23, 2020 | 17.10 | 17.43 | 17.06 | 17.35 | 285,453 | +0.37(+2.16%) |
Nov 20, 2020 | 17.06 | 17.07 | 16.75 | 16.98 | 435,192 | -0.07(-0.40%) |
Nov 19, 2020 | 16.96 | 17.19 | 16.87 | 17.05 | 407,323 | +0.00(+0.00%) |
Nov 18, 2020 | 17.23 | 17.50 | 17.04 | 17.05 | 338,736 | -0.17(-1.01%) |
Nov 17, 2020 | 16.93 | 17.37 | 16.80 | 17.22 | 624,378 | +0.20(+1.19%) |
Nov 16, 2020 | 17.03 | 17.10 | 16.77 | 17.02 | 417,437 | +0.41(+2.44%) |
Nov 13, 2020 | 16.24 | 16.66 | 16.04 | 16.61 | 436,847 | +0.57(+3.56%) |
Nov 12, 2020 | 16.51 | 17.10 | 15.90 | 16.04 | 528,386 | -0.63(-3.77%) |
Nov 11, 2020 | 15.89 | 16.69 | 15.86 | 16.67 | 711,756 | +0.73(+4.61%) |
Nov 10, 2020 | 15.44 | 16.02 | 15.38 | 15.94 | 1,103,272 | +0.63(+4.11%) |
Nov 09, 2020 | 15.60 | 15.91 | 15.28 | 15.31 | 1,363,558 | +0.67(+4.56%) |
Nov 06, 2020 | 14.79 | 15.20 | 14.28 | 14.64 | 847,529 | +1.20(+8.92%) |
Nov 05, 2020 | 13.17 | 13.57 | 12.76 | 13.44 | 430,896 | +0.51(+3.96%) |
Nov 04, 2020 | 12.91 | 13.11 | 12.74 | 12.93 | 467,976 | -0.01(-0.07%) |
Nov 03, 2020 | 12.89 | 13.08 | 12.85 | 12.94 | 500,254 | +0.18(+1.44%) |