Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.62 | 13.87 | 13.46 | 13.54 | 40,223 | -0.14(-1.05%) |
Jan 28, 2021 | 13.44 | 13.78 | 13.44 | 13.68 | 51,456 | +0.25(+1.83%) |
Jan 27, 2021 | 13.86 | 13.89 | 13.39 | 13.44 | 35,825 | -0.52(-3.71%) |
Jan 26, 2021 | 14.07 | 14.11 | 13.89 | 13.95 | 41,329 | +0.01(+0.06%) |
Jan 25, 2021 | 14.78 | 14.78 | 13.89 | 13.95 | 64,364 | -0.83(-5.62%) |
Jan 22, 2021 | 15.00 | 15.12 | 14.56 | 14.78 | 35,740 | -0.22(-1.47%) |
Jan 21, 2021 | 15.22 | 15.25 | 14.92 | 15.00 | 21,372 | -0.16(-1.06%) |
Jan 20, 2021 | 15.05 | 15.34 | 14.99 | 15.16 | 45,649 | +0.05(+0.34%) |
Jan 19, 2021 | 15.29 | 15.44 | 14.96 | 15.11 | 33,888 | -0.21(-1.38%) |
Jan 15, 2021 | 15.72 | 15.77 | 15.26 | 15.32 | 45,295 | -0.45(-2.85%) |
Jan 14, 2021 | 16.28 | 16.28 | 15.77 | 15.77 | 50,880 | -0.49(-3.02%) |
Jan 13, 2021 | 16.02 | 16.33 | 15.80 | 16.26 | 88,167 | +0.29(+1.81%) |
Jan 12, 2021 | 15.05 | 16.07 | 15.04 | 15.97 | 93,134 | +0.80(+5.25%) |
Jan 11, 2021 | 14.52 | 15.21 | 14.51 | 15.18 | 33,438 | +0.50(+3.41%) |
Jan 08, 2021 | 14.33 | 14.74 | 14.17 | 14.67 | 56,972 | +0.37(+2.61%) |
Jan 07, 2021 | 14.56 | 14.63 | 14.18 | 14.30 | 20,059 | -0.24(-1.63%) |
Jan 06, 2021 | 13.99 | 14.67 | 13.99 | 14.54 | 41,770 | +0.61(+4.38%) |
Jan 05, 2021 | 13.93 | 14.02 | 13.78 | 13.93 | 22,856 | -0.03(-0.24%) |
Jan 04, 2021 | 13.99 | 14.06 | 13.68 | 13.96 | 43,444 | +0.11(+0.80%) |
Dec 31, 2020 | 13.85 | 13.85 | 13.85 | 27,825 | +0.08(+0.62%) | |
Dec 30, 2020 | 13.31 | 13.92 | 13.31 | 13.77 | 27,825 | +0.41(+3.05%) |
Dec 29, 2020 | 13.88 | 13.88 | 13.23 | 13.36 | 64,221 | -0.32(-2.35%) |
Dec 28, 2020 | 13.93 | 14.12 | 13.67 | 13.68 | 21,123 | -0.28(-2.00%) |
Dec 24, 2020 | 13.95 | 14.15 | 13.93 | 13.96 | 11,441 | +0.01(+0.06%) |
Dec 23, 2020 | 13.89 | 14.19 | 13.89 | 13.95 | 23,605 | +0.03(+0.24%) |
Dec 22, 2020 | 13.85 | 14.04 | 13.66 | 13.92 | 43,759 | -0.04(-0.30%) |
Dec 21, 2020 | 14.12 | 14.19 | 13.84 | 13.96 | 32,350 | -0.23(-1.61%) |
Dec 18, 2020 | 14.63 | 14.63 | 14.19 | 14.19 | 43,643 | -0.39(-2.67%) |
Dec 17, 2020 | 14.56 | 14.64 | 14.40 | 14.58 | 22,228 | +0.02(+0.12%) |
Dec 16, 2020 | 14.61 | 14.61 | 14.37 | 14.56 | 19,872 | -0.01(-0.06%) |
Dec 15, 2020 | 14.39 | 14.66 | 14.32 | 14.57 | 59,407 | +0.19(+1.30%) |
Dec 14, 2020 | 14.83 | 15.26 | 14.34 | 14.39 | 38,841 | -0.24(-1.62%) |
Dec 11, 2020 | 14.73 | 14.84 | 14.47 | 14.62 | 22,883 | -0.14(-0.92%) |
Dec 10, 2020 | 14.93 | 14.93 | 14.57 | 14.76 | 28,000 | -0.09(-0.63%) |
Dec 09, 2020 | 14.26 | 14.90 | 14.24 | 14.85 | 46,931 | +0.74(+5.23%) |
Dec 08, 2020 | 14.21 | 14.53 | 14.00 | 14.12 | 45,914 | -0.13(-0.89%) |
Dec 07, 2020 | 14.42 | 14.51 | 14.16 | 14.24 | 55,365 | -0.20(-1.41%) |
Dec 04, 2020 | 14.34 | 14.62 | 14.16 | 14.45 | 38,335 | +0.14(+0.95%) |
Dec 03, 2020 | 14.44 | 14.49 | 14.15 | 14.31 | 43,857 | -0.10(-0.71%) |
Dec 02, 2020 | 14.84 | 14.87 | 14.38 | 14.41 | 20,518 | -0.52(-3.46%) |
Dec 01, 2020 | 14.57 | 15.17 | 14.34 | 14.93 | 74,719 | +0.65(+4.57%) |
Nov 30, 2020 | 14.42 | 14.42 | 13.73 | 14.28 | 84,258 | -0.19(-1.29%) |
Nov 27, 2020 | 14.51 | 14.64 | 14.22 | 14.46 | 25,714 | -0.05(-0.35%) |
Nov 25, 2020 | 14.51 | 14.83 | 14.26 | 14.51 | 28,781 | -0.03(-0.17%) |
Nov 24, 2020 | 14.63 | 15.01 | 14.30 | 14.54 | 62,002 | -0.08(-0.58%) |
Nov 23, 2020 | 14.90 | 15.15 | 14.42 | 14.62 | 65,645 | -0.11(-0.75%) |
Nov 20, 2020 | 14.73 | 14.98 | 14.40 | 14.73 | 34,561 | +0.08(+0.52%) |
Nov 19, 2020 | 14.73 | 14.74 | 14.42 | 14.66 | 32,837 | -0.20(-1.37%) |
Nov 18, 2020 | 14.38 | 15.08 | 14.35 | 14.86 | 33,187 | +0.48(+3.36%) |
Nov 17, 2020 | 14.88 | 15.25 | 14.20 | 14.38 | 62,825 | -0.59(-3.91%) |
Nov 16, 2020 | 15.30 | 15.75 | 14.58 | 14.96 | 93,603 | +0.05(+0.34%) |
Nov 13, 2020 | 14.82 | 15.13 | 14.61 | 14.91 | 31,730 | +0.06(+0.40%) |
Nov 12, 2020 | 15.07 | 15.22 | 14.56 | 14.85 | 37,616 | -0.25(-1.63%) |
Nov 11, 2020 | 15.34 | 15.40 | 14.84 | 15.10 | 30,110 | -0.29(-1.87%) |
Nov 10, 2020 | 14.29 | 15.51 | 14.29 | 15.39 | 62,227 | +1.23(+8.68%) |
Nov 09, 2020 | 15.18 | 15.30 | 14.07 | 14.16 | 85,512 | -0.72(-4.84%) |
Nov 06, 2020 | 15.09 | 15.16 | 14.68 | 14.88 | 32,437 | -0.24(-1.57%) |
Nov 05, 2020 | 14.88 | 15.29 | 14.69 | 15.12 | 39,281 | +0.37(+2.53%) |
Nov 04, 2020 | 15.45 | 15.45 | 14.64 | 14.74 | 40,175 | -0.72(-4.66%) |
Nov 03, 2020 | 15.14 | 15.60 | 15.14 | 15.46 | 27,956 | +0.42(+2.76%) |