Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.69 | 15.77 | 15.66 | 15.71 | 9,400 | +0.05(+0.30%) |
Jan 28, 2021 | 15.84 | 15.84 | 15.66 | 15.66 | 17,740 | -0.03(-0.21%) |
Jan 27, 2021 | 15.76 | 15.80 | 15.70 | 15.70 | 6,320 | -0.18(-1.12%) |
Jan 26, 2021 | 15.80 | 15.88 | 15.80 | 15.88 | 2,146 | +0.04(+0.26%) |
Jan 25, 2021 | 15.85 | 15.85 | 15.80 | 15.84 | 5,534 | +0.02(+0.10%) |
Jan 22, 2021 | 15.89 | 15.89 | 15.79 | 15.82 | 8,600 | -0.13(-0.84%) |
Jan 21, 2021 | 16.00 | 16.00 | 15.95 | 15.95 | 17,889 | +0.01(+0.05%) |
Jan 20, 2021 | 15.85 | 15.94 | 15.85 | 15.94 | 3,012 | +0.15(+0.97%) |
Jan 19, 2021 | 15.81 | 15.83 | 15.71 | 15.79 | 13,421 | +0.10(+0.62%) |
Jan 15, 2021 | 15.74 | 15.76 | 15.69 | 15.70 | 2,500 | -0.13(-0.85%) |
Jan 14, 2021 | 15.89 | 15.89 | 15.79 | 15.83 | 5,780 | +0.09(+0.57%) |
Jan 13, 2021 | 15.68 | 15.74 | 15.64 | 15.74 | 12,534 | +0.05(+0.29%) |
Jan 12, 2021 | 15.63 | 15.72 | 15.60 | 15.69 | 6,683 | +0.08(+0.51%) |
Jan 11, 2021 | 15.72 | 15.72 | 15.59 | 15.62 | 10,057 | -0.09(-0.54%) |
Jan 08, 2021 | 15.73 | 15.74 | 15.68 | 15.70 | 1,700 | -0.00(-0.02%) |
Jan 07, 2021 | 15.65 | 15.70 | 15.62 | 15.70 | 3,875 | -0.03(-0.17%) |
Jan 06, 2021 | 15.45 | 15.73 | 15.45 | 15.73 | 16,007 | +0.07(+0.45%) |
Jan 05, 2021 | 15.60 | 15.66 | 15.58 | 15.66 | 7,672 | +0.15(+1.00%) |
Jan 04, 2021 | 15.50 | 15.70 | 15.47 | 15.51 | 13,694 | -0.07(-0.48%) |
Dec 31, 2020 | 15.58 | 15.58 | 15.58 | 8,225 | +0.09(+0.55%) | |
Dec 30, 2020 | 15.50 | 15.50 | 15.47 | 15.49 | 8,225 | +0.02(+0.10%) |
Dec 29, 2020 | 15.51 | 15.51 | 15.46 | 15.48 | 6,692 | +0.02(+0.13%) |
Dec 28, 2020 | 15.54 | 15.57 | 15.44 | 15.46 | 8,985 | -0.07(-0.46%) |
Dec 24, 2020 | 15.52 | 15.55 | 15.46 | 15.53 | 2,400 | +0.07(+0.44%) |
Dec 23, 2020 | 15.45 | 15.53 | 15.45 | 15.46 | 11,918 | +0.12(+0.78%) |
Dec 22, 2020 | 15.36 | 15.39 | 15.31 | 15.35 | 19,975 | -0.18(-1.18%) |
Dec 21, 2020 | 15.43 | 15.55 | 15.43 | 15.53 | 6,657 | -0.08(-0.49%) |
Dec 18, 2020 | 15.72 | 15.72 | 15.56 | 15.61 | 89,200 | -0.04(-0.28%) |
Dec 17, 2020 | 15.43 | 15.65 | 15.43 | 15.65 | 22,461 | +0.06(+0.37%) |
Dec 16, 2020 | 15.59 | 15.62 | 15.54 | 15.59 | 3,916 | -0.03(-0.18%) |
Dec 15, 2020 | 15.55 | 15.67 | 15.55 | 15.62 | 9,783 | +0.07(+0.45%) |
Dec 14, 2020 | 15.56 | 15.59 | 15.49 | 15.55 | 20,203 | +0.00(+0.00%) |
Dec 11, 2020 | 15.39 | 15.55 | 15.39 | 15.55 | 3,900 | -0.04(-0.26%) |
Dec 10, 2020 | 15.28 | 15.59 | 15.28 | 15.59 | 11,446 | +0.20(+1.30%) |
Dec 09, 2020 | 15.47 | 15.47 | 15.39 | 15.39 | 5,169 | +0.01(+0.03%) |
Dec 08, 2020 | 15.40 | 15.40 | 15.37 | 15.38 | 28,863 | -0.00(-0.03%) |
Dec 07, 2020 | 15.50 | 15.50 | 15.33 | 15.39 | 17,328 | -0.01(-0.08%) |
Dec 04, 2020 | 15.42 | 15.44 | 15.36 | 15.40 | 4,900 | +0.09(+0.60%) |
Dec 03, 2020 | 15.22 | 15.36 | 15.14 | 15.31 | 7,298 | +0.16(+1.08%) |
Dec 02, 2020 | 15.09 | 15.17 | 15.09 | 15.15 | 6,814 | +0.05(+0.34%) |
Dec 01, 2020 | 15.00 | 15.10 | 15.00 | 15.09 | 7,082 | +0.06(+0.43%) |
Nov 30, 2020 | 14.98 | 15.15 | 14.98 | 15.03 | 14,191 | -0.04(-0.29%) |
Nov 27, 2020 | 15.09 | 15.09 | 14.97 | 15.07 | 6,400 | +0.15(+1.02%) |
Nov 25, 2020 | 14.86 | 14.94 | 14.86 | 14.92 | 8,500 | +0.06(+0.41%) |
Nov 24, 2020 | 14.90 | 14.90 | 14.74 | 14.86 | 7,968 | +0.13(+0.87%) |
Nov 23, 2020 | 14.82 | 14.82 | 14.70 | 14.73 | 4,562 | +0.01(+0.05%) |
Nov 20, 2020 | 14.72 | 14.74 | 14.71 | 14.72 | 1,300 | +0.01(+0.10%) |
Nov 19, 2020 | 14.68 | 14.71 | 14.68 | 14.71 | 3,122 | +0.03(+0.24%) |
Nov 18, 2020 | 14.66 | 14.76 | 14.65 | 14.68 | 19,232 | +0.00(+0.00%) |
Nov 17, 2020 | 14.67 | 14.69 | 14.64 | 14.68 | 3,204 | +0.01(+0.03%) |
Nov 16, 2020 | 14.68 | 14.68 | 14.54 | 14.67 | 14,382 | +0.16(+1.10%) |
Nov 13, 2020 | 14.28 | 14.51 | 14.28 | 14.51 | 6,800 | +0.08(+0.59%) |
Nov 12, 2020 | 14.45 | 14.51 | 14.41 | 14.43 | 9,131 | -0.09(-0.65%) |
Nov 11, 2020 | 14.59 | 14.59 | 14.47 | 14.52 | 6,723 | +0.08(+0.55%) |
Nov 10, 2020 | 14.40 | 14.50 | 14.40 | 14.44 | 11,797 | +0.01(+0.07%) |
Nov 09, 2020 | 14.28 | 14.45 | 14.28 | 14.43 | 5,103 | +0.17(+1.17%) |
Nov 06, 2020 | 14.13 | 14.27 | 14.13 | 14.26 | 4,900 | +0.07(+0.48%) |
Nov 05, 2020 | 14.14 | 14.22 | 14.13 | 14.20 | 2,739 | +0.19(+1.32%) |
Nov 04, 2020 | 14.06 | 14.10 | 13.99 | 14.01 | 22,427 | -0.04(-0.31%) |
Nov 03, 2020 | 13.96 | 14.10 | 13.95 | 14.05 | 13,079 | +0.07(+0.47%) |