Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.98 | 17.32 | 16.95 | 17.25 | 1,818,694 | +0.34(+2.03%) |
Jan 28, 2021 | 16.96 | 16.96 | 16.71 | 16.91 | 1,150,613 | -0.13(-0.76%) |
Jan 27, 2021 | 16.79 | 17.15 | 16.79 | 17.04 | 2,191,658 | +0.41(+2.46%) |
Jan 26, 2021 | 16.57 | 16.65 | 16.57 | 16.63 | 548,969 | +0.02(+0.11%) |
Jan 25, 2021 | 16.65 | 16.87 | 16.61 | 16.61 | 747,206 | -0.07(-0.39%) |
Jan 22, 2021 | 16.72 | 16.72 | 16.63 | 16.68 | 369,493 | +0.05(+0.28%) |
Jan 21, 2021 | 16.60 | 16.67 | 16.59 | 16.63 | 535,287 | -0.01(-0.06%) |
Jan 20, 2021 | 16.77 | 16.78 | 16.60 | 16.64 | 495,634 | -0.24(-1.43%) |
Jan 19, 2021 | 16.90 | 16.95 | 16.85 | 16.88 | 337,450 | -0.14(-0.82%) |
Jan 15, 2021 | 16.97 | 17.09 | 16.93 | 17.02 | 649,333 | +0.13(+0.77%) |
Jan 14, 2021 | 16.80 | 16.90 | 16.77 | 16.89 | 432,511 | +0.07(+0.44%) |
Jan 13, 2021 | 16.87 | 16.90 | 16.78 | 16.82 | 476,681 | -0.06(-0.38%) |
Jan 12, 2021 | 16.88 | 16.98 | 16.83 | 16.88 | 940,486 | +0.02(+0.11%) |
Jan 11, 2021 | 16.90 | 16.91 | 16.80 | 16.86 | 423,689 | +0.10(+0.61%) |
Jan 08, 2021 | 16.81 | 16.95 | 16.76 | 16.76 | 525,953 | -0.10(-0.61%) |
Jan 07, 2021 | 16.99 | 16.99 | 16.83 | 16.86 | 456,546 | -0.25(-1.46%) |
Jan 06, 2021 | 17.30 | 17.31 | 16.96 | 17.11 | 1,358,990 | -0.11(-0.65%) |
Jan 05, 2021 | 17.37 | 17.37 | 17.16 | 17.22 | 606,769 | -0.09(-0.54%) |
Jan 04, 2021 | 17.03 | 17.51 | 17.03 | 17.32 | 1,030,373 | +0.22(+1.30%) |
Dec 31, 2020 | 17.09 | 17.09 | 17.09 | 1,074,390 | -0.10(-0.59%) | |
Dec 30, 2020 | 17.18 | 17.21 | 17.14 | 17.20 | 1,074,390 | -0.03(-0.16%) |
Dec 29, 2020 | 17.09 | 17.24 | 17.09 | 17.22 | 210,066 | +0.04(+0.22%) |
Dec 28, 2020 | 17.19 | 17.23 | 17.16 | 17.19 | 763,776 | -0.13(-0.75%) |
Dec 24, 2020 | 17.37 | 17.40 | 17.32 | 17.32 | 262,384 | -0.09(-0.53%) |
Dec 23, 2020 | 17.37 | 17.41 | 17.30 | 17.41 | 963,998 | -0.01(-0.08%) |
Dec 22, 2020 | 17.36 | 17.47 | 17.36 | 17.42 | 560,100 | +0.05(+0.29%) |
Dec 21, 2020 | 17.48 | 17.65 | 17.34 | 17.37 | 1,088,699 | +0.06(+0.32%) |
Dec 18, 2020 | 17.22 | 17.42 | 17.22 | 17.32 | 745,236 | +0.06(+0.32%) |
Dec 17, 2020 | 17.25 | 17.31 | 17.24 | 17.26 | 1,993,499 | -0.08(-0.48%) |
Dec 16, 2020 | 17.35 | 17.41 | 17.30 | 17.34 | 450,834 | -0.03(-0.16%) |
Dec 15, 2020 | 17.49 | 17.55 | 17.37 | 17.37 | 605,603 | -0.26(-1.47%) |
Dec 14, 2020 | 17.42 | 17.63 | 17.37 | 17.63 | 654,399 | +0.10(+0.58%) |
Dec 11, 2020 | 17.60 | 17.68 | 17.52 | 17.53 | 336,519 | +0.02(+0.11%) |
Dec 10, 2020 | 17.58 | 17.62 | 17.47 | 17.51 | 492,892 | +0.01(+0.05%) |
Dec 09, 2020 | 17.31 | 17.55 | 17.31 | 17.50 | 805,723 | +0.16(+0.91%) |
Dec 08, 2020 | 17.47 | 17.47 | 17.34 | 17.34 | 347,201 | -0.05(-0.27%) |
Dec 07, 2020 | 17.40 | 17.47 | 17.38 | 17.39 | 528,830 | +0.02(+0.11%) |
Dec 04, 2020 | 17.51 | 17.51 | 17.37 | 17.37 | 525,307 | -0.16(-0.90%) |
Dec 03, 2020 | 17.50 | 17.57 | 17.45 | 17.53 | 966,928 | +0.02(+0.11%) |
Dec 02, 2020 | 17.60 | 17.63 | 17.51 | 17.51 | 1,266,048 | -0.06(-0.32%) |
Dec 01, 2020 | 17.59 | 17.61 | 17.47 | 17.57 | 732,197 | -0.18(-0.99%) |
Nov 30, 2020 | 17.69 | 17.88 | 17.69 | 17.74 | 770,675 | +0.12(+0.68%) |
Nov 27, 2020 | 17.65 | 17.72 | 17.62 | 17.62 | 266,371 | -0.09(-0.52%) |
Nov 25, 2020 | 17.71 | 17.77 | 17.70 | 17.72 | 398,694 | +0.02(+0.11%) |
Nov 24, 2020 | 17.84 | 17.88 | 17.67 | 17.70 | 552,875 | -0.30(-1.65%) |
Nov 23, 2020 | 17.99 | 18.11 | 17.91 | 17.99 | 1,115,156 | -0.08(-0.46%) |
Nov 20, 2020 | 17.98 | 18.09 | 17.98 | 18.08 | 299,667 | +0.10(+0.57%) |
Nov 19, 2020 | 18.08 | 18.14 | 17.95 | 17.98 | 241,350 | -0.06(-0.31%) |
Nov 18, 2020 | 17.80 | 18.03 | 17.78 | 18.03 | 215,245 | +0.21(+1.20%) |
Nov 17, 2020 | 17.86 | 17.93 | 17.77 | 17.82 | 168,622 | +0.09(+0.52%) |
Nov 16, 2020 | 17.80 | 17.88 | 17.73 | 17.73 | 463,791 | -0.23(-1.29%) |
Nov 13, 2020 | 18.12 | 18.12 | 17.92 | 17.96 | 585,219 | -0.26(-1.43%) |
Nov 12, 2020 | 18.11 | 18.30 | 18.05 | 18.22 | 638,942 | +0.19(+1.03%) |
Nov 11, 2020 | 18.04 | 18.12 | 17.99 | 18.03 | 359,110 | -0.14(-0.77%) |
Nov 10, 2020 | 18.19 | 18.35 | 18.12 | 18.17 | 1,425,652 | +0.04(+0.20%) |
Nov 09, 2020 | 17.63 | 18.16 | 17.63 | 18.13 | 2,411,874 | -0.23(-1.26%) |
Nov 06, 2020 | 18.38 | 18.50 | 18.31 | 18.37 | 1,067,747 | +0.00(+0.00%) |
Nov 05, 2020 | 18.41 | 18.44 | 18.27 | 18.37 | 1,004,936 | -0.38(-2.03%) |
Nov 04, 2020 | 18.90 | 18.95 | 18.49 | 18.75 | 1,030,682 | -0.44(-2.27%) |
Nov 03, 2020 | 19.29 | 19.33 | 19.04 | 19.18 | 558,060 | -0.33(-1.71%) |