Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.12 | 13.38 | 12.78 | 13.30 | 13,536 | +0.10(+0.79%) |
Jan 28, 2021 | 14.00 | 14.26 | 13.01 | 13.20 | 7,327 | -0.43(-3.15%) |
Jan 27, 2021 | 13.86 | 14.25 | 13.63 | 13.63 | 2,242 | -0.71(-4.92%) |
Jan 26, 2021 | 14.94 | 14.96 | 14.10 | 14.33 | 4,000 | -0.61(-4.08%) |
Jan 25, 2021 | 14.41 | 15.12 | 14.38 | 14.94 | 2,298 | +0.76(+5.38%) |
Jan 22, 2021 | 14.24 | 14.64 | 14.18 | 14.18 | 4,092 | -0.44(-3.04%) |
Jan 21, 2021 | 13.85 | 14.62 | 13.82 | 14.62 | 12,150 | +1.02(+7.47%) |
Jan 20, 2021 | 13.32 | 14.01 | 13.32 | 13.61 | 6,392 | -0.19(-1.38%) |
Jan 19, 2021 | 13.71 | 14.81 | 13.71 | 13.80 | 7,681 | +0.10(+0.75%) |
Jan 15, 2021 | 13.86 | 13.86 | 13.70 | 13.70 | 944 | -0.73(-5.07%) |
Jan 14, 2021 | 14.29 | 14.50 | 13.94 | 14.43 | 12,950 | +0.72(+5.27%) |
Jan 13, 2021 | 13.95 | 14.01 | 13.63 | 13.71 | 3,247 | +0.13(+0.99%) |
Jan 12, 2021 | 14.12 | 14.36 | 13.57 | 13.57 | 1,789 | -0.53(-3.78%) |
Jan 11, 2021 | 14.06 | 14.14 | 14.06 | 14.10 | 2,231 | -0.14(-1.00%) |
Jan 08, 2021 | 14.39 | 14.48 | 14.21 | 14.25 | 1,993 | +0.07(+0.47%) |
Jan 07, 2021 | 14.14 | 14.29 | 14.05 | 14.18 | 3,007 | +0.04(+0.25%) |
Jan 06, 2021 | 14.28 | 14.40 | 14.14 | 14.14 | 15,412 | +0.07(+0.50%) |
Jan 05, 2021 | 13.88 | 14.08 | 13.88 | 14.08 | 1,538 | +0.50(+3.65%) |
Jan 04, 2021 | 13.78 | 14.20 | 13.58 | 13.58 | 13,052 | -0.35(-2.50%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 15,724 | +0.09(+0.65%) | |
Dec 30, 2020 | 13.46 | 14.02 | 13.46 | 13.84 | 15,724 | -0.09(-0.62%) |
Dec 29, 2020 | 12.92 | 14.00 | 12.92 | 13.92 | 21,861 | +1.06(+8.22%) |
Dec 28, 2020 | 13.68 | 13.75 | 12.87 | 12.87 | 6,204 | -0.52(-3.91%) |
Dec 24, 2020 | 13.26 | 13.60 | 13.26 | 13.39 | 2,308 | -0.11(-0.85%) |
Dec 23, 2020 | 12.98 | 13.54 | 12.98 | 13.50 | 4,376 | +0.64(+4.96%) |
Dec 22, 2020 | 13.34 | 13.34 | 12.87 | 12.87 | 2,592 | -0.61(-4.56%) |
Dec 21, 2020 | 13.11 | 13.48 | 12.89 | 13.48 | 6,323 | +0.13(+0.96%) |
Dec 18, 2020 | 13.55 | 13.57 | 13.33 | 13.35 | 3,567 | -0.30(-2.23%) |
Dec 17, 2020 | 13.65 | 13.84 | 13.55 | 13.66 | 8,679 | +0.09(+0.63%) |
Dec 16, 2020 | 13.71 | 13.71 | 13.54 | 13.57 | 2,074 | -0.02(-0.14%) |
Dec 15, 2020 | 13.28 | 13.61 | 13.22 | 13.59 | 4,936 | +0.30(+2.22%) |
Dec 14, 2020 | 13.33 | 13.55 | 13.24 | 13.29 | 2,215 | +0.00(+0.00%) |
Dec 11, 2020 | 13.32 | 13.64 | 13.25 | 13.29 | 1,259 | +0.08(+0.58%) |
Dec 10, 2020 | 13.16 | 13.81 | 13.16 | 13.22 | 14,869 | +0.11(+0.87%) |
Dec 09, 2020 | 13.27 | 13.34 | 13.10 | 13.10 | 9,988 | -0.47(-3.44%) |
Dec 08, 2020 | 13.75 | 13.75 | 13.41 | 13.57 | 24,137 | -0.33(-2.39%) |
Dec 07, 2020 | 14.16 | 14.16 | 13.90 | 13.90 | 689 | -0.13(-0.96%) |
Dec 04, 2020 | 13.84 | 14.20 | 13.84 | 14.04 | 2,413 | +0.14(+1.03%) |
Dec 03, 2020 | 14.19 | 14.19 | 13.89 | 13.89 | 4,627 | -0.05(-0.34%) |
Dec 02, 2020 | 13.68 | 14.08 | 13.68 | 13.94 | 9,496 | -0.00(-0.00%) |
Dec 01, 2020 | 14.29 | 14.29 | 13.94 | 13.94 | 1,999 | -0.16(-1.15%) |
Nov 30, 2020 | 14.05 | 14.10 | 13.66 | 14.10 | 2,415 | +0.13(+0.95%) |
Nov 27, 2020 | 13.80 | 13.97 | 13.78 | 13.97 | 6,296 | +0.32(+2.37%) |
Nov 25, 2020 | 13.76 | 13.82 | 13.56 | 13.65 | 16,789 | -0.07(-0.52%) |
Nov 24, 2020 | 13.63 | 13.82 | 13.58 | 13.72 | 23,760 | +0.36(+2.68%) |
Nov 23, 2020 | 13.43 | 13.49 | 13.30 | 13.36 | 11,937 | +0.04(+0.28%) |
Nov 20, 2020 | 12.87 | 13.47 | 12.87 | 13.32 | 25,499 | +0.27(+2.04%) |
Nov 19, 2020 | 13.34 | 13.38 | 13.06 | 13.06 | 6,681 | -0.33(-2.49%) |
Nov 18, 2020 | 13.72 | 13.80 | 13.39 | 13.39 | 4,726 | -0.33(-2.43%) |
Nov 17, 2020 | 13.30 | 13.73 | 13.13 | 13.72 | 13,314 | +0.43(+3.23%) |
Nov 16, 2020 | 13.34 | 13.54 | 13.29 | 13.29 | 1,938 | +0.07(+0.50%) |
Nov 13, 2020 | 12.88 | 13.23 | 12.87 | 13.23 | 23,505 | +0.34(+2.66%) |
Nov 12, 2020 | 12.81 | 13.09 | 12.81 | 12.88 | 2,220 | -0.15(-1.17%) |
Nov 11, 2020 | 13.18 | 13.18 | 12.95 | 13.04 | 16,373 | -0.11(-0.87%) |
Nov 10, 2020 | 12.80 | 13.21 | 12.80 | 13.15 | 4,989 | +0.24(+1.85%) |
Nov 09, 2020 | 12.86 | 13.23 | 12.86 | 12.91 | 10,981 | +0.38(+3.04%) |
Nov 06, 2020 | 11.94 | 12.66 | 11.94 | 12.53 | 12,487 | +0.43(+3.54%) |
Nov 05, 2020 | 11.82 | 12.10 | 11.82 | 12.10 | 4,697 | +0.49(+4.18%) |
Nov 04, 2020 | 11.50 | 11.65 | 11.50 | 11.62 | 875 | +0.22(+1.92%) |
Nov 03, 2020 | 11.43 | 11.56 | 11.40 | 11.40 | 4,452 | +0.27(+2.40%) |