Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.95 | 17.64 | 15.94 | 17.43 | 157,906 | +0.57(+3.39%) |
Jan 28, 2021 | 16.94 | 17.02 | 16.54 | 16.86 | 64,188 | +0.06(+0.38%) |
Jan 27, 2021 | 16.93 | 17.75 | 16.38 | 16.79 | 64,012 | -0.18(-1.07%) |
Jan 26, 2021 | 16.37 | 17.71 | 16.07 | 16.97 | 160,150 | +0.90(+5.59%) |
Jan 25, 2021 | 16.15 | 16.53 | 15.63 | 16.07 | 34,117 | -0.18(-1.12%) |
Jan 22, 2021 | 15.54 | 16.35 | 15.52 | 16.26 | 26,758 | +0.73(+4.68%) |
Jan 21, 2021 | 15.77 | 15.92 | 15.47 | 15.53 | 18,174 | -0.25(-1.55%) |
Jan 20, 2021 | 16.25 | 16.61 | 15.68 | 15.77 | 27,723 | -0.47(-2.91%) |
Jan 19, 2021 | 16.17 | 16.71 | 16.17 | 16.25 | 20,926 | -0.27(-1.65%) |
Jan 15, 2021 | 16.29 | 16.61 | 15.92 | 16.52 | 14,204 | +0.03(+0.17%) |
Jan 14, 2021 | 16.22 | 16.75 | 16.20 | 16.49 | 23,521 | +0.46(+2.89%) |
Jan 13, 2021 | 16.73 | 16.80 | 15.97 | 16.03 | 29,779 | -0.54(-3.29%) |
Jan 12, 2021 | 16.49 | 16.78 | 16.43 | 16.57 | 19,400 | +0.34(+2.07%) |
Jan 11, 2021 | 16.46 | 16.80 | 16.24 | 16.24 | 12,378 | -0.32(-1.92%) |
Jan 08, 2021 | 16.85 | 16.85 | 16.09 | 16.56 | 13,213 | -0.24(-1.41%) |
Jan 07, 2021 | 16.66 | 17.10 | 16.58 | 16.79 | 51,798 | +0.27(+1.65%) |
Jan 06, 2021 | 15.57 | 16.96 | 15.57 | 16.52 | 30,470 | +1.06(+6.87%) |
Jan 05, 2021 | 15.17 | 16.03 | 15.17 | 15.46 | 77,822 | +0.07(+0.47%) |
Jan 04, 2021 | 16.03 | 16.09 | 15.09 | 15.38 | 32,723 | -0.52(-3.26%) |
Dec 31, 2020 | 15.90 | 15.90 | 15.90 | 54,294 | -0.13(-0.79%) | |
Dec 30, 2020 | 16.00 | 16.26 | 15.58 | 16.03 | 54,294 | +0.05(+0.34%) |
Dec 29, 2020 | 16.39 | 16.61 | 15.76 | 15.97 | 22,128 | -0.47(-2.87%) |
Dec 28, 2020 | 15.85 | 16.50 | 15.71 | 16.45 | 24,718 | +0.83(+5.29%) |
Dec 24, 2020 | 15.78 | 15.78 | 15.45 | 15.62 | 18,059 | +0.07(+0.47%) |
Dec 23, 2020 | 15.19 | 15.57 | 14.88 | 15.55 | 102,545 | +0.32(+2.09%) |
Dec 22, 2020 | 15.21 | 15.61 | 15.09 | 15.23 | 46,225 | -0.13(-0.83%) |
Dec 21, 2020 | 15.80 | 15.93 | 15.15 | 15.36 | 70,955 | -0.59(-3.70%) |
Dec 18, 2020 | 15.89 | 16.59 | 15.68 | 15.95 | 152,730 | +0.05(+0.34%) |
Dec 17, 2020 | 16.51 | 16.63 | 15.71 | 15.89 | 53,252 | -0.26(-1.63%) |
Dec 16, 2020 | 16.43 | 16.44 | 15.99 | 16.16 | 33,470 | -0.27(-1.66%) |
Dec 15, 2020 | 16.07 | 16.65 | 15.85 | 16.43 | 33,567 | +0.48(+3.02%) |
Dec 14, 2020 | 16.00 | 16.16 | 15.72 | 15.95 | 29,069 | -0.02(-0.11%) |
Dec 11, 2020 | 15.96 | 16.27 | 15.67 | 15.96 | 36,888 | -0.07(-0.45%) |
Dec 10, 2020 | 16.51 | 16.51 | 15.93 | 16.04 | 42,403 | -0.22(-1.34%) |
Dec 09, 2020 | 16.21 | 16.92 | 16.13 | 16.26 | 35,696 | +0.00(+0.00%) |
Dec 08, 2020 | 15.78 | 16.29 | 15.65 | 16.26 | 52,827 | +0.39(+2.46%) |
Dec 07, 2020 | 16.28 | 16.39 | 15.47 | 15.87 | 77,358 | -0.34(-2.07%) |
Dec 04, 2020 | 16.56 | 16.68 | 16.06 | 16.20 | 42,614 | -0.26(-1.60%) |
Dec 03, 2020 | 16.59 | 16.76 | 16.35 | 16.46 | 51,839 | +0.05(+0.28%) |
Dec 02, 2020 | 16.45 | 16.72 | 15.58 | 16.42 | 185,803 | -0.11(-0.66%) |
Dec 01, 2020 | 17.30 | 17.37 | 16.39 | 16.53 | 111,977 | -0.53(-3.09%) |
Nov 30, 2020 | 17.74 | 18.08 | 16.83 | 17.05 | 40,922 | -0.72(-4.06%) |
Nov 27, 2020 | 17.96 | 17.96 | 17.42 | 17.78 | 14,827 | -0.19(-1.06%) |
Nov 25, 2020 | 18.22 | 18.38 | 17.84 | 17.97 | 33,305 | -0.25(-1.39%) |
Nov 24, 2020 | 18.07 | 18.81 | 18.04 | 18.22 | 40,454 | +0.14(+0.75%) |
Nov 23, 2020 | 17.29 | 18.24 | 17.09 | 18.08 | 25,964 | +0.78(+4.49%) |
Nov 20, 2020 | 16.66 | 17.41 | 16.59 | 17.31 | 29,764 | +0.46(+2.74%) |
Nov 19, 2020 | 16.60 | 17.16 | 16.58 | 16.85 | 31,348 | +0.23(+1.41%) |
Nov 18, 2020 | 17.57 | 17.72 | 16.58 | 16.61 | 38,996 | -0.96(-5.45%) |
Nov 17, 2020 | 17.21 | 17.88 | 17.13 | 17.57 | 37,322 | +0.25(+1.46%) |
Nov 16, 2020 | 17.25 | 17.92 | 17.08 | 17.32 | 63,763 | +0.73(+4.41%) |
Nov 13, 2020 | 16.58 | 16.72 | 16.19 | 16.58 | 74,025 | +0.00(+0.00%) |
Nov 12, 2020 | 16.59 | 16.73 | 16.40 | 16.58 | 94,694 | -0.33(-1.92%) |
Nov 11, 2020 | 17.07 | 17.48 | 16.62 | 16.91 | 95,740 | -0.22(-1.27%) |
Nov 10, 2020 | 15.36 | 17.74 | 14.47 | 17.13 | 128,543 | -1.27(-6.93%) |
Nov 09, 2020 | 21.01 | 21.01 | 18.16 | 18.40 | 93,827 | -1.45(-7.33%) |
Nov 06, 2020 | 21.31 | 21.44 | 19.21 | 19.86 | 90,290 | -1.74(-8.08%) |
Nov 05, 2020 | 19.90 | 22.59 | 19.90 | 21.60 | 151,084 | +1.77(+8.93%) |
Nov 04, 2020 | 19.96 | 20.12 | 19.80 | 19.83 | 22,452 | -0.37(-1.83%) |
Nov 03, 2020 | 20.14 | 20.62 | 19.69 | 20.20 | 29,800 | +0.33(+1.64%) |