Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.90 | 16.99 | 16.20 | 16.28 | 551,200 | +0.36(+2.26%) |
Jan 28, 2021 | 16.00 | 16.44 | 15.40 | 15.92 | 717,099 | +1.23(+8.37%) |
Jan 27, 2021 | 15.40 | 15.44 | 14.60 | 14.69 | 319,056 | -0.87(-5.59%) |
Jan 26, 2021 | 15.57 | 15.69 | 15.50 | 15.56 | 155,798 | +0.01(+0.06%) |
Jan 25, 2021 | 16.04 | 16.04 | 15.38 | 15.55 | 301,048 | -0.23(-1.46%) |
Jan 22, 2021 | 15.57 | 15.92 | 15.43 | 15.78 | 212,000 | -0.27(-1.68%) |
Jan 21, 2021 | 16.39 | 16.40 | 15.82 | 16.05 | 238,478 | -0.17(-1.05%) |
Jan 20, 2021 | 15.63 | 16.34 | 15.51 | 16.22 | 158,611 | +0.69(+4.44%) |
Jan 19, 2021 | 15.67 | 15.67 | 15.41 | 15.53 | 295,117 | +0.06(+0.39%) |
Jan 15, 2021 | 16.15 | 16.20 | 15.42 | 15.47 | 352,000 | -0.88(-5.38%) |
Jan 14, 2021 | 16.35 | 16.60 | 16.27 | 16.35 | 244,093 | -0.02(-0.12%) |
Jan 13, 2021 | 16.91 | 16.97 | 16.34 | 16.37 | 300,054 | -0.50(-2.96%) |
Jan 12, 2021 | 16.89 | 16.89 | 16.50 | 16.87 | 212,489 | +0.05(+0.30%) |
Jan 11, 2021 | 16.95 | 17.08 | 16.80 | 16.82 | 293,731 | -0.40(-2.32%) |
Jan 08, 2021 | 18.15 | 18.20 | 16.94 | 17.22 | 983,300 | -1.22(-6.62%) |
Jan 07, 2021 | 18.67 | 18.71 | 18.23 | 18.44 | 271,966 | -0.11(-0.59%) |
Jan 06, 2021 | 18.39 | 18.63 | 18.05 | 18.55 | 307,398 | +0.05(+0.27%) |
Jan 05, 2021 | 18.61 | 18.67 | 18.05 | 18.50 | 277,057 | +0.12(+0.65%) |
Jan 04, 2021 | 17.81 | 18.41 | 17.78 | 18.38 | 409,305 | +1.28(+7.49%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 194,814 | -0.22(-1.27%) | |
Dec 30, 2020 | 16.60 | 17.35 | 16.60 | 17.32 | 194,814 | +0.69(+4.15%) |
Dec 29, 2020 | 16.72 | 16.85 | 16.51 | 16.63 | 93,522 | -0.09(-0.54%) |
Dec 28, 2020 | 17.00 | 17.10 | 16.64 | 16.72 | 219,267 | +0.10(+0.61%) |
Dec 24, 2020 | 16.38 | 16.62 | 16.30 | 16.62 | 39,900 | +0.22(+1.34%) |
Dec 23, 2020 | 16.41 | 16.51 | 16.30 | 16.40 | 57,411 | +0.26(+1.61%) |
Dec 22, 2020 | 16.82 | 16.99 | 16.05 | 16.14 | 262,976 | -0.72(-4.27%) |
Dec 21, 2020 | 16.77 | 17.01 | 16.56 | 16.86 | 247,092 | +0.31(+1.87%) |
Dec 18, 2020 | 17.10 | 17.10 | 16.54 | 16.55 | 227,100 | -0.45(-2.65%) |
Dec 17, 2020 | 16.63 | 17.00 | 16.52 | 17.00 | 358,578 | +0.91(+5.62%) |
Dec 16, 2020 | 15.85 | 16.16 | 15.66 | 16.09 | 247,403 | +0.67(+4.34%) |
Dec 15, 2020 | 14.98 | 15.43 | 14.98 | 15.43 | 63,475 | +0.65(+4.36%) |
Dec 14, 2020 | 15.30 | 15.30 | 14.75 | 14.78 | 141,360 | -0.72(-4.65%) |
Dec 11, 2020 | 15.60 | 15.75 | 15.44 | 15.50 | 74,200 | -0.16(-1.02%) |
Dec 10, 2020 | 15.67 | 15.95 | 15.56 | 15.66 | 40,045 | +0.14(+0.90%) |
Dec 09, 2020 | 15.85 | 16.00 | 15.37 | 15.52 | 143,083 | -0.52(-3.24%) |
Dec 08, 2020 | 16.28 | 16.28 | 16.02 | 16.04 | 64,419 | -0.10(-0.62%) |
Dec 07, 2020 | 15.62 | 16.30 | 15.62 | 16.14 | 107,896 | +0.51(+3.26%) |
Dec 04, 2020 | 15.70 | 15.88 | 15.62 | 15.63 | 79,100 | -0.16(-1.01%) |
Dec 03, 2020 | 15.89 | 15.92 | 15.64 | 15.79 | 53,927 | -0.06(-0.38%) |
Dec 02, 2020 | 15.81 | 15.89 | 15.55 | 15.85 | 71,303 | +0.10(+0.63%) |
Dec 01, 2020 | 15.37 | 15.75 | 15.31 | 15.75 | 174,237 | +0.89(+5.99%) |
Nov 30, 2020 | 14.50 | 14.90 | 14.42 | 14.86 | 164,908 | +0.05(+0.34%) |
Nov 27, 2020 | 14.62 | 14.82 | 14.50 | 14.81 | 129,600 | +0.03(+0.20%) |
Nov 25, 2020 | 14.58 | 14.95 | 14.55 | 14.78 | 85,600 | +0.23(+1.58%) |
Nov 24, 2020 | 14.50 | 14.71 | 14.20 | 14.55 | 194,125 | -0.29(-1.95%) |
Nov 23, 2020 | 15.35 | 15.43 | 14.72 | 14.84 | 401,668 | -0.68(-4.38%) |
Nov 20, 2020 | 15.42 | 15.79 | 15.40 | 15.52 | 182,500 | +0.18(+1.17%) |
Nov 19, 2020 | 15.28 | 15.46 | 15.21 | 15.34 | 247,728 | -0.13(-0.84%) |
Nov 18, 2020 | 15.87 | 16.01 | 15.43 | 15.47 | 244,627 | -0.57(-3.55%) |
Nov 17, 2020 | 16.17 | 16.32 | 15.95 | 16.04 | 145,132 | -0.40(-2.43%) |
Nov 16, 2020 | 16.37 | 16.55 | 16.23 | 16.44 | 153,400 | +0.07(+0.43%) |
Nov 13, 2020 | 16.50 | 16.77 | 16.34 | 16.37 | 178,900 | +0.05(+0.31%) |
Nov 12, 2020 | 16.06 | 16.59 | 16.06 | 16.32 | 180,824 | +0.26(+1.62%) |
Nov 11, 2020 | 16.02 | 16.25 | 15.95 | 16.06 | 185,257 | -0.26(-1.59%) |
Nov 10, 2020 | 16.79 | 16.82 | 16.25 | 16.32 | 174,322 | -0.32(-1.92%) |
Nov 09, 2020 | 17.29 | 17.39 | 16.29 | 16.64 | 671,546 | -1.32(-7.35%) |
Nov 06, 2020 | 17.88 | 18.07 | 17.56 | 17.96 | 363,900 | +0.28(+1.58%) |
Nov 05, 2020 | 16.58 | 17.72 | 16.58 | 17.68 | 468,389 | +1.67(+10.43%) |
Nov 04, 2020 | 16.60 | 16.62 | 16.00 | 16.01 | 129,338 | -0.52(-3.15%) |
Nov 03, 2020 | 16.22 | 16.61 | 16.22 | 16.53 | 170,804 | +0.45(+2.80%) |