Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.37 | 16.44 | 16.00 | 16.05 | 394,318 | -0.58(-3.50%) |
Jan 28, 2021 | 16.39 | 16.64 | 16.39 | 16.63 | 295,243 | +0.26(+1.61%) |
Jan 27, 2021 | 16.36 | 16.61 | 16.13 | 16.36 | 448,324 | -0.11(-0.68%) |
Jan 26, 2021 | 16.53 | 16.68 | 16.40 | 16.48 | 393,936 | +0.18(+1.12%) |
Jan 25, 2021 | 16.31 | 16.35 | 16.06 | 16.29 | 405,311 | -0.39(-2.34%) |
Jan 22, 2021 | 16.50 | 16.68 | 16.42 | 16.68 | 872,020 | -0.13(-0.76%) |
Jan 21, 2021 | 17.10 | 17.10 | 16.69 | 16.81 | 523,826 | -0.46(-2.67%) |
Jan 20, 2021 | 17.10 | 17.30 | 17.00 | 17.27 | 239,843 | +0.18(+1.02%) |
Jan 19, 2021 | 17.19 | 17.19 | 16.99 | 17.10 | 481,841 | +0.16(+0.94%) |
Jan 15, 2021 | 17.16 | 17.19 | 16.73 | 16.94 | 721,200 | -0.69(-3.93%) |
Jan 14, 2021 | 17.43 | 17.67 | 17.38 | 17.63 | 414,793 | +0.06(+0.36%) |
Jan 13, 2021 | 17.66 | 17.71 | 17.48 | 17.57 | 440,857 | -0.08(-0.45%) |
Jan 12, 2021 | 17.59 | 17.77 | 17.52 | 17.65 | 818,595 | +0.06(+0.32%) |
Jan 11, 2021 | 17.13 | 17.59 | 17.10 | 17.59 | 496,734 | -0.13(-0.72%) |
Jan 08, 2021 | 17.68 | 17.76 | 17.50 | 17.72 | 448,945 | -0.21(-1.20%) |
Jan 07, 2021 | 17.69 | 17.93 | 17.62 | 17.93 | 366,921 | +0.10(+0.54%) |
Jan 06, 2021 | 17.65 | 17.93 | 17.55 | 17.84 | 631,439 | +0.61(+3.56%) |
Jan 05, 2021 | 16.88 | 17.42 | 16.87 | 17.22 | 466,915 | +0.67(+4.04%) |
Jan 04, 2021 | 16.80 | 16.83 | 16.44 | 16.56 | 434,873 | +0.15(+0.92%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 151,956 | -0.22(-1.34%) | |
Dec 30, 2020 | 16.72 | 16.82 | 16.59 | 16.63 | 151,956 | -0.09(-0.52%) |
Dec 29, 2020 | 16.73 | 16.76 | 16.56 | 16.71 | 289,532 | +0.06(+0.33%) |
Dec 28, 2020 | 16.75 | 16.83 | 16.58 | 16.66 | 251,473 | +0.18(+1.06%) |
Dec 24, 2020 | 16.56 | 16.56 | 16.36 | 16.48 | 122,062 | -0.02(-0.14%) |
Dec 23, 2020 | 16.48 | 16.75 | 16.48 | 16.51 | 269,338 | +0.39(+2.42%) |
Dec 22, 2020 | 16.10 | 16.22 | 16.05 | 16.12 | 285,294 | -0.02(-0.10%) |
Dec 21, 2020 | 15.93 | 16.22 | 15.88 | 16.13 | 486,452 | -0.56(-3.34%) |
Dec 18, 2020 | 16.90 | 16.91 | 16.65 | 16.69 | 466,023 | -0.37(-2.15%) |
Dec 17, 2020 | 17.10 | 17.12 | 16.97 | 17.06 | 283,740 | +0.03(+0.19%) |
Dec 16, 2020 | 16.91 | 17.12 | 16.79 | 17.03 | 401,098 | -0.02(-0.14%) |
Dec 15, 2020 | 16.81 | 17.12 | 16.76 | 17.05 | 318,138 | +0.37(+2.20%) |
Dec 14, 2020 | 17.14 | 17.18 | 16.64 | 16.68 | 492,679 | -0.47(-2.74%) |
Dec 11, 2020 | 17.14 | 17.17 | 16.96 | 17.15 | 286,320 | -0.10(-0.55%) |
Dec 10, 2020 | 16.94 | 17.40 | 16.91 | 17.25 | 741,638 | +0.13(+0.74%) |
Dec 09, 2020 | 17.27 | 17.35 | 16.95 | 17.12 | 322,051 | +0.05(+0.28%) |
Dec 08, 2020 | 16.84 | 17.10 | 16.83 | 17.07 | 535,168 | +0.27(+1.61%) |
Dec 07, 2020 | 16.98 | 17.07 | 16.77 | 16.80 | 729,081 | -0.21(-1.22%) |
Dec 04, 2020 | 16.86 | 17.09 | 16.85 | 17.01 | 829,323 | +0.68(+4.19%) |
Dec 03, 2020 | 16.40 | 16.50 | 16.24 | 16.32 | 682,932 | +0.08(+0.49%) |
Dec 02, 2020 | 16.06 | 16.51 | 16.05 | 16.24 | 359,235 | +0.10(+0.64%) |
Dec 01, 2020 | 16.06 | 16.17 | 16.01 | 16.14 | 457,609 | +0.52(+3.31%) |
Nov 30, 2020 | 16.37 | 16.40 | 15.62 | 15.62 | 731,205 | -0.65(-4.01%) |
Nov 27, 2020 | 16.31 | 16.40 | 16.24 | 16.28 | 197,912 | -0.17(-1.02%) |
Nov 25, 2020 | 16.48 | 16.52 | 16.30 | 16.44 | 508,846 | -0.08(-0.48%) |
Nov 24, 2020 | 16.38 | 16.54 | 16.31 | 16.52 | 1,109,232 | +0.65(+4.11%) |
Nov 23, 2020 | 15.75 | 15.95 | 15.69 | 15.87 | 1,039,079 | +0.37(+2.42%) |
Nov 20, 2020 | 15.40 | 15.54 | 15.35 | 15.50 | 490,134 | +0.05(+0.31%) |
Nov 19, 2020 | 15.16 | 15.45 | 15.12 | 15.45 | 689,447 | +0.22(+1.46%) |
Nov 18, 2020 | 15.40 | 15.58 | 15.18 | 15.23 | 537,173 | -0.11(-0.73%) |
Nov 17, 2020 | 15.08 | 15.39 | 15.03 | 15.34 | 598,102 | +0.17(+1.10%) |
Nov 16, 2020 | 15.21 | 15.23 | 14.86 | 15.17 | 931,643 | +0.64(+4.38%) |
Nov 13, 2020 | 14.28 | 14.61 | 14.28 | 14.53 | 880,434 | +0.46(+3.28%) |
Nov 12, 2020 | 14.19 | 14.40 | 13.98 | 14.07 | 472,036 | -0.14(-0.95%) |
Nov 11, 2020 | 14.30 | 14.30 | 14.07 | 14.21 | 277,843 | -0.29(-1.98%) |
Nov 10, 2020 | 14.42 | 14.53 | 14.32 | 14.49 | 514,468 | +0.61(+4.36%) |
Nov 09, 2020 | 13.94 | 14.06 | 13.68 | 13.89 | 861,705 | +1.56(+12.66%) |
Nov 06, 2020 | 12.45 | 12.52 | 12.26 | 12.33 | 333,035 | +0.06(+0.52%) |
Nov 05, 2020 | 12.39 | 12.47 | 12.26 | 12.26 | 952,467 | +0.16(+1.32%) |
Nov 04, 2020 | 12.10 | 12.33 | 11.91 | 12.10 | 506,357 | +0.02(+0.13%) |
Nov 03, 2020 | 12.06 | 12.14 | 11.96 | 12.09 | 666,079 | +0.21(+1.74%) |