Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.65 | 16.87 | 16.26 | 16.56 | 523,700 | -0.11(-0.66%) |
Jan 28, 2021 | 16.84 | 17.06 | 16.42 | 16.67 | 561,425 | -0.14(-0.83%) |
Jan 27, 2021 | 16.60 | 17.06 | 16.35 | 16.81 | 516,636 | -0.27(-1.58%) |
Jan 26, 2021 | 17.37 | 17.73 | 16.93 | 17.08 | 204,436 | -0.21(-1.21%) |
Jan 25, 2021 | 16.92 | 17.32 | 16.75 | 17.29 | 258,810 | +0.20(+1.17%) |
Jan 22, 2021 | 16.92 | 17.14 | 16.69 | 17.09 | 321,900 | -0.04(-0.23%) |
Jan 21, 2021 | 17.40 | 17.64 | 17.02 | 17.13 | 198,262 | -0.19(-1.10%) |
Jan 20, 2021 | 16.83 | 17.35 | 16.77 | 17.32 | 236,007 | +0.47(+2.79%) |
Jan 19, 2021 | 16.77 | 16.95 | 16.10 | 16.85 | 252,450 | +0.25(+1.51%) |
Jan 15, 2021 | 16.08 | 16.65 | 15.88 | 16.60 | 752,100 | +0.30(+1.84%) |
Jan 14, 2021 | 16.15 | 16.44 | 16.08 | 16.30 | 312,542 | +0.22(+1.37%) |
Jan 13, 2021 | 16.18 | 16.25 | 15.92 | 16.08 | 209,106 | -0.22(-1.35%) |
Jan 12, 2021 | 16.12 | 16.47 | 16.00 | 16.30 | 300,235 | +0.17(+1.05%) |
Jan 11, 2021 | 15.89 | 16.54 | 15.84 | 16.13 | 705,802 | +0.08(+0.50%) |
Jan 08, 2021 | 15.97 | 16.15 | 15.59 | 16.05 | 314,200 | +0.28(+1.78%) |
Jan 07, 2021 | 16.05 | 16.56 | 15.47 | 15.77 | 377,315 | -0.07(-0.44%) |
Jan 06, 2021 | 14.96 | 16.18 | 14.94 | 15.84 | 541,440 | +0.88(+5.88%) |
Jan 05, 2021 | 15.00 | 15.33 | 14.75 | 14.96 | 374,860 | -0.04(-0.27%) |
Jan 04, 2021 | 15.91 | 16.05 | 14.86 | 15.00 | 466,687 | -0.91(-5.72%) |
Dec 31, 2020 | 15.91 | 15.91 | 15.91 | 1,125,110 | -0.13(-0.81%) | |
Dec 30, 2020 | 14.66 | 16.20 | 14.55 | 16.04 | 1,125,110 | +1.38(+9.41%) |
Dec 29, 2020 | 15.16 | 15.16 | 14.58 | 14.66 | 245,688 | -0.41(-2.72%) |
Dec 28, 2020 | 15.26 | 15.31 | 15.03 | 15.07 | 321,871 | +0.01(+0.07%) |
Dec 24, 2020 | 14.73 | 15.07 | 14.73 | 15.06 | 142,200 | +0.46(+3.15%) |
Dec 23, 2020 | 14.55 | 15.26 | 14.36 | 14.60 | 339,670 | +0.25(+1.74%) |
Dec 22, 2020 | 13.74 | 14.41 | 13.55 | 14.35 | 394,281 | +0.63(+4.59%) |
Dec 21, 2020 | 13.79 | 13.81 | 13.50 | 13.72 | 296,812 | -0.16(-1.15%) |
Dec 18, 2020 | 13.83 | 14.06 | 13.69 | 13.88 | 761,500 | +0.11(+0.80%) |
Dec 17, 2020 | 13.55 | 13.80 | 13.41 | 13.77 | 268,641 | +0.20(+1.47%) |
Dec 16, 2020 | 13.70 | 13.78 | 13.52 | 13.57 | 205,414 | -0.02(-0.15%) |
Dec 15, 2020 | 13.25 | 13.66 | 13.00 | 13.59 | 238,884 | +0.45(+3.42%) |
Dec 14, 2020 | 13.42 | 13.51 | 13.01 | 13.14 | 308,359 | -0.06(-0.45%) |
Dec 11, 2020 | 13.26 | 13.45 | 12.95 | 13.20 | 341,100 | -0.28(-2.08%) |
Dec 10, 2020 | 13.72 | 14.11 | 13.31 | 13.48 | 465,987 | -0.38(-2.74%) |
Dec 09, 2020 | 13.75 | 14.06 | 13.54 | 13.86 | 616,222 | +0.27(+1.99%) |
Dec 08, 2020 | 13.09 | 13.66 | 13.04 | 13.59 | 331,070 | +0.39(+2.95%) |
Dec 07, 2020 | 12.96 | 13.43 | 12.68 | 13.20 | 194,299 | +0.13(+0.99%) |
Dec 04, 2020 | 12.81 | 13.10 | 12.70 | 13.07 | 303,800 | +0.39(+3.08%) |
Dec 03, 2020 | 13.10 | 13.13 | 12.60 | 12.68 | 264,861 | -0.42(-3.21%) |
Dec 02, 2020 | 13.01 | 13.34 | 13.01 | 13.10 | 321,339 | -0.10(-0.76%) |
Dec 01, 2020 | 13.19 | 13.27 | 13.00 | 13.20 | 268,016 | +0.16(+1.23%) |
Nov 30, 2020 | 13.65 | 13.68 | 12.95 | 13.04 | 270,359 | -0.65(-4.75%) |
Nov 27, 2020 | 13.64 | 13.81 | 13.46 | 13.69 | 102,500 | +0.07(+0.51%) |
Nov 25, 2020 | 13.64 | 13.86 | 13.40 | 13.62 | 156,700 | -0.04(-0.29%) |
Nov 24, 2020 | 13.27 | 13.89 | 13.04 | 13.66 | 384,385 | +0.61(+4.67%) |
Nov 23, 2020 | 12.75 | 13.12 | 12.75 | 13.05 | 293,290 | +0.41(+3.24%) |
Nov 20, 2020 | 12.42 | 12.65 | 12.31 | 12.64 | 247,200 | +0.09(+0.72%) |
Nov 19, 2020 | 12.30 | 12.87 | 12.28 | 12.55 | 182,430 | -0.19(-1.49%) |
Nov 18, 2020 | 12.82 | 13.03 | 12.27 | 12.74 | 292,155 | -0.08(-0.62%) |
Nov 17, 2020 | 12.16 | 12.82 | 12.09 | 12.82 | 309,740 | +0.46(+3.72%) |
Nov 16, 2020 | 12.31 | 12.53 | 12.18 | 12.36 | 239,937 | +0.35(+2.91%) |
Nov 13, 2020 | 12.29 | 12.29 | 11.80 | 12.01 | 241,000 | +0.22(+1.87%) |
Nov 12, 2020 | 11.92 | 12.01 | 11.67 | 11.79 | 347,522 | -0.26(-2.16%) |
Nov 11, 2020 | 11.81 | 12.25 | 11.78 | 12.05 | 330,051 | -0.03(-0.25%) |
Nov 10, 2020 | 13.12 | 13.12 | 11.54 | 12.08 | 612,907 | -0.62(-4.88%) |
Nov 09, 2020 | 12.53 | 13.89 | 11.25 | 12.70 | 713,167 | +1.72(+15.66%) |
Nov 06, 2020 | 10.92 | 11.14 | 10.73 | 10.98 | 257,800 | +0.10(+0.92%) |
Nov 05, 2020 | 10.48 | 11.01 | 10.48 | 10.88 | 438,087 | +0.39(+3.72%) |
Nov 04, 2020 | 10.35 | 10.73 | 10.26 | 10.49 | 451,845 | -0.04(-0.43%) |
Nov 03, 2020 | 10.26 | 10.96 | 10.26 | 10.54 | 591,751 | +0.44(+4.36%) |