Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.32 | 17.44 | 16.80 | 16.93 | 47,100 | -0.16(-0.94%) |
Jan 28, 2021 | 17.16 | 17.39 | 16.98 | 17.09 | 52,112 | +0.09(+0.53%) |
Jan 27, 2021 | 17.30 | 17.50 | 16.81 | 17.00 | 46,440 | -0.47(-2.69%) |
Jan 26, 2021 | 17.75 | 17.75 | 17.42 | 17.47 | 32,018 | -0.17(-0.99%) |
Jan 25, 2021 | 17.91 | 17.91 | 17.50 | 17.64 | 28,544 | -0.22(-1.21%) |
Jan 22, 2021 | 17.51 | 17.87 | 17.51 | 17.86 | 52,100 | +0.09(+0.51%) |
Jan 21, 2021 | 17.79 | 18.00 | 17.55 | 17.77 | 24,834 | +0.17(+0.97%) |
Jan 20, 2021 | 17.53 | 17.86 | 17.51 | 17.60 | 20,341 | +0.21(+1.21%) |
Jan 19, 2021 | 17.46 | 17.85 | 17.22 | 17.39 | 51,294 | +0.05(+0.29%) |
Jan 15, 2021 | 17.69 | 17.87 | 17.33 | 17.34 | 32,700 | -0.50(-2.78%) |
Jan 14, 2021 | 17.98 | 18.05 | 17.77 | 17.84 | 39,598 | -0.21(-1.19%) |
Jan 13, 2021 | 17.75 | 18.05 | 17.75 | 18.05 | 47,215 | +0.39(+2.21%) |
Jan 12, 2021 | 17.77 | 17.77 | 17.42 | 17.66 | 42,930 | +0.24(+1.38%) |
Jan 11, 2021 | 17.15 | 17.60 | 16.63 | 17.42 | 43,664 | +0.11(+0.64%) |
Jan 08, 2021 | 18.11 | 18.11 | 17.16 | 17.31 | 88,000 | -0.77(-4.26%) |
Jan 07, 2021 | 18.25 | 18.38 | 17.89 | 18.08 | 37,177 | -0.08(-0.44%) |
Jan 06, 2021 | 18.20 | 18.44 | 18.00 | 18.16 | 76,214 | -0.09(-0.49%) |
Jan 05, 2021 | 17.99 | 18.36 | 17.83 | 18.25 | 72,342 | +0.49(+2.76%) |
Jan 04, 2021 | 18.45 | 18.51 | 17.70 | 17.76 | 40,916 | -0.06(-0.34%) |
Dec 31, 2020 | 17.82 | 17.82 | 17.82 | 23,454 | +0.28(+1.60%) | |
Dec 30, 2020 | 17.41 | 17.68 | 17.41 | 17.54 | 23,454 | +0.15(+0.86%) |
Dec 29, 2020 | 17.63 | 17.63 | 17.27 | 17.39 | 16,162 | +0.02(+0.14%) |
Dec 28, 2020 | 17.71 | 18.30 | 17.31 | 17.37 | 68,458 | +0.01(+0.03%) |
Dec 24, 2020 | 17.31 | 17.50 | 17.24 | 17.36 | 17,700 | +0.03(+0.15%) |
Dec 23, 2020 | 17.30 | 17.38 | 17.14 | 17.34 | 17,293 | +0.25(+1.44%) |
Dec 22, 2020 | 17.41 | 17.43 | 17.09 | 17.09 | 22,300 | -0.18(-1.04%) |
Dec 21, 2020 | 17.17 | 17.40 | 17.13 | 17.27 | 43,683 | -0.05(-0.31%) |
Dec 18, 2020 | 17.25 | 17.38 | 17.20 | 17.32 | 18,300 | +0.11(+0.66%) |
Dec 17, 2020 | 17.15 | 17.42 | 17.08 | 17.21 | 24,832 | +0.05(+0.29%) |
Dec 16, 2020 | 17.25 | 17.31 | 17.11 | 17.16 | 38,322 | +0.05(+0.29%) |
Dec 15, 2020 | 17.50 | 17.50 | 17.03 | 17.11 | 24,840 | +0.07(+0.41%) |
Dec 14, 2020 | 17.15 | 17.24 | 16.99 | 17.04 | 21,481 | -0.03(-0.18%) |
Dec 11, 2020 | 17.00 | 17.22 | 17.00 | 17.07 | 29,400 | +0.04(+0.24%) |
Dec 10, 2020 | 16.73 | 17.21 | 16.73 | 17.03 | 33,508 | +0.69(+4.22%) |
Dec 09, 2020 | 16.79 | 17.10 | 16.31 | 16.34 | 68,128 | -0.52(-3.08%) |
Dec 08, 2020 | 17.14 | 17.20 | 16.79 | 16.86 | 33,370 | -0.27(-1.58%) |
Dec 07, 2020 | 17.33 | 17.52 | 17.13 | 17.13 | 40,283 | -0.30(-1.72%) |
Dec 04, 2020 | 17.32 | 17.60 | 17.10 | 17.43 | 58,400 | +0.34(+1.99%) |
Dec 03, 2020 | 17.60 | 17.60 | 16.36 | 17.09 | 68,240 | -0.41(-2.34%) |
Dec 02, 2020 | 17.42 | 17.60 | 17.15 | 17.50 | 34,200 | +0.20(+1.16%) |
Dec 01, 2020 | 17.00 | 17.33 | 16.61 | 17.30 | 60,576 | +0.66(+3.97%) |
Nov 30, 2020 | 16.55 | 16.74 | 16.45 | 16.64 | 43,777 | +0.12(+0.71%) |
Nov 27, 2020 | 16.41 | 16.60 | 16.00 | 16.52 | 16,000 | +0.19(+1.18%) |
Nov 25, 2020 | 16.51 | 16.51 | 16.07 | 16.33 | 18,300 | -0.08(-0.49%) |
Nov 24, 2020 | 16.04 | 16.50 | 16.01 | 16.41 | 47,566 | +0.20(+1.26%) |
Nov 23, 2020 | 16.18 | 16.30 | 16.01 | 16.21 | 31,689 | +0.06(+0.35%) |
Nov 20, 2020 | 16.30 | 16.38 | 16.10 | 16.15 | 16,600 | -0.16(-0.98%) |
Nov 19, 2020 | 16.44 | 16.44 | 15.87 | 16.31 | 38,558 | +0.04(+0.25%) |
Nov 18, 2020 | 16.16 | 16.51 | 16.05 | 16.27 | 31,426 | +0.16(+1.02%) |
Nov 17, 2020 | 15.94 | 16.25 | 15.94 | 16.11 | 29,517 | +0.13(+0.81%) |
Nov 16, 2020 | 15.88 | 16.17 | 15.84 | 15.98 | 18,760 | +0.18(+1.11%) |
Nov 13, 2020 | 16.03 | 16.24 | 15.77 | 15.80 | 17,400 | +0.10(+0.64%) |
Nov 12, 2020 | 15.74 | 16.18 | 15.70 | 15.70 | 4,412 | +0.07(+0.45%) |
Nov 11, 2020 | 16.25 | 16.26 | 15.57 | 15.63 | 50,472 | -0.84(-5.10%) |
Nov 10, 2020 | 16.30 | 17.00 | 16.30 | 16.47 | 42,390 | +0.13(+0.80%) |
Nov 09, 2020 | 16.76 | 16.76 | 16.15 | 16.34 | 45,874 | -0.16(-0.97%) |
Nov 06, 2020 | 16.52 | 16.75 | 16.22 | 16.50 | 31,800 | +0.63(+3.97%) |
Nov 05, 2020 | 16.16 | 16.26 | 15.78 | 15.87 | 64,633 | +0.48(+3.12%) |
Nov 04, 2020 | 15.49 | 15.73 | 15.36 | 15.39 | 7,953 | -0.01(-0.06%) |
Nov 03, 2020 | 15.50 | 15.57 | 15.32 | 15.40 | 25,271 | +0.38(+2.53%) |