Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.93 | 15.01 | 14.46 | 14.63 | 13,375 | -0.12(-0.78%) |
Jan 28, 2021 | 14.74 | 15.07 | 14.57 | 14.74 | 5,218 | +0.00(+0.00%) |
Jan 27, 2021 | 14.60 | 15.41 | 14.22 | 14.74 | 10,008 | +0.05(+0.32%) |
Jan 26, 2021 | 15.07 | 15.07 | 14.69 | 14.69 | 2,559 | -0.24(-1.59%) |
Jan 25, 2021 | 15.22 | 15.22 | 14.67 | 14.93 | 5,188 | -0.47(-3.08%) |
Jan 22, 2021 | 14.84 | 15.45 | 14.60 | 15.41 | 5,442 | +0.14(+0.93%) |
Jan 21, 2021 | 15.78 | 15.78 | 15.13 | 15.26 | 12,676 | -0.57(-3.59%) |
Jan 20, 2021 | 16.07 | 16.07 | 15.64 | 15.83 | 4,506 | -0.14(-0.89%) |
Jan 19, 2021 | 16.21 | 16.21 | 15.83 | 15.97 | 4,754 | -0.05(-0.30%) |
Jan 15, 2021 | 16.35 | 16.38 | 15.77 | 16.02 | 69,366 | -0.71(-4.25%) |
Jan 14, 2021 | 16.12 | 16.92 | 16.12 | 16.73 | 11,112 | +0.71(+4.44%) |
Jan 13, 2021 | 16.50 | 16.50 | 15.93 | 16.02 | 11,018 | -0.50(-3.02%) |
Jan 12, 2021 | 15.88 | 16.62 | 15.88 | 16.52 | 19,304 | +0.78(+4.97%) |
Jan 11, 2021 | 15.36 | 15.74 | 15.12 | 15.74 | 9,486 | +0.14(+0.91%) |
Jan 08, 2021 | 15.88 | 15.89 | 15.48 | 15.59 | 7,763 | -0.09(-0.60%) |
Jan 07, 2021 | 15.59 | 15.78 | 15.50 | 15.69 | 47,991 | +0.24(+1.53%) |
Jan 06, 2021 | 15.36 | 15.74 | 15.26 | 15.45 | 7,380 | +0.47(+3.16%) |
Jan 05, 2021 | 14.13 | 15.27 | 14.13 | 14.98 | 12,412 | +0.90(+6.40%) |
Jan 04, 2021 | 13.98 | 14.36 | 13.79 | 14.08 | 8,310 | +0.24(+1.71%) |
Dec 31, 2020 | 13.84 | 13.84 | 13.84 | 12,051 | -0.05(-0.34%) | |
Dec 30, 2020 | 13.84 | 13.99 | 13.77 | 13.89 | 12,051 | +0.19(+1.38%) |
Dec 29, 2020 | 13.94 | 13.94 | 13.51 | 13.70 | 5,729 | -0.09(-0.69%) |
Dec 28, 2020 | 14.03 | 14.09 | 13.75 | 13.79 | 1,393 | -0.14(-1.02%) |
Dec 24, 2020 | 14.27 | 14.27 | 13.84 | 13.94 | 1,983 | -0.12(-0.84%) |
Dec 23, 2020 | 13.79 | 14.16 | 13.79 | 14.05 | 3,501 | +0.42(+3.11%) |
Dec 22, 2020 | 13.72 | 13.77 | 13.60 | 13.63 | 4,245 | -0.12(-0.84%) |
Dec 21, 2020 | 13.56 | 13.89 | 13.37 | 13.75 | 7,332 | -0.36(-2.53%) |
Dec 18, 2020 | 14.38 | 14.38 | 14.01 | 14.10 | 2,467 | -0.28(-1.96%) |
Dec 17, 2020 | 14.38 | 14.43 | 14.17 | 14.38 | 8,427 | +0.00(+0.00%) |
Dec 16, 2020 | 14.67 | 14.67 | 14.37 | 14.38 | 6,332 | -0.24(-1.61%) |
Dec 15, 2020 | 14.34 | 14.63 | 14.15 | 14.62 | 8,997 | +0.45(+3.18%) |
Dec 14, 2020 | 14.71 | 14.76 | 14.10 | 14.17 | 9,385 | -0.33(-2.30%) |
Dec 11, 2020 | 14.43 | 14.60 | 14.34 | 14.50 | 10,700 | -0.28(-1.91%) |
Dec 10, 2020 | 14.01 | 14.90 | 14.01 | 14.78 | 15,651 | +0.56(+3.97%) |
Dec 09, 2020 | 14.43 | 14.71 | 14.04 | 14.22 | 13,488 | -0.12(-0.82%) |
Dec 08, 2020 | 13.73 | 14.38 | 13.73 | 14.34 | 11,259 | +0.28(+2.01%) |
Dec 07, 2020 | 14.24 | 14.24 | 13.87 | 14.05 | 21,455 | -0.28(-1.97%) |
Dec 04, 2020 | 13.68 | 14.34 | 13.68 | 14.34 | 21,103 | +0.94(+7.05%) |
Dec 03, 2020 | 13.21 | 13.54 | 13.21 | 13.39 | 16,328 | +0.18(+1.39%) |
Dec 02, 2020 | 12.83 | 13.49 | 12.83 | 13.21 | 2,303 | +0.38(+2.93%) |
Dec 01, 2020 | 12.74 | 13.02 | 12.62 | 12.83 | 6,319 | +0.38(+3.02%) |
Nov 30, 2020 | 13.21 | 13.21 | 12.43 | 12.46 | 10,464 | -0.80(-6.03%) |
Nov 27, 2020 | 13.49 | 13.49 | 13.16 | 13.26 | 4,807 | -0.28(-2.08%) |
Nov 25, 2020 | 13.40 | 13.58 | 13.35 | 13.54 | 13,785 | -0.28(-2.04%) |
Nov 24, 2020 | 13.63 | 14.01 | 13.63 | 13.82 | 30,553 | +0.75(+5.76%) |
Nov 23, 2020 | 12.13 | 13.16 | 12.13 | 13.07 | 20,386 | +1.03(+8.59%) |
Nov 20, 2020 | 12.17 | 12.17 | 11.89 | 12.03 | 14,317 | -0.09(-0.78%) |
Nov 19, 2020 | 11.75 | 12.17 | 11.66 | 12.13 | 5,931 | +0.24(+1.98%) |
Nov 18, 2020 | 12.22 | 12.43 | 11.85 | 11.89 | 6,413 | -0.03(-0.22%) |
Nov 17, 2020 | 11.70 | 11.94 | 11.52 | 11.92 | 4,547 | +0.07(+0.61%) |
Nov 16, 2020 | 11.23 | 11.85 | 11.23 | 11.85 | 26,444 | +0.99(+9.09%) |
Nov 13, 2020 | 10.60 | 10.88 | 10.60 | 10.86 | 4,978 | +0.38(+3.59%) |
Nov 12, 2020 | 10.67 | 10.76 | 10.41 | 10.48 | 6,832 | -0.38(-3.46%) |
Nov 11, 2020 | 11.05 | 11.05 | 10.72 | 10.86 | 921 | -0.14(-1.28%) |
Nov 10, 2020 | 10.91 | 11.09 | 10.86 | 11.00 | 3,696 | +0.14(+1.30%) |
Nov 09, 2020 | 10.29 | 11.19 | 10.29 | 10.86 | 15,498 | +1.50(+16.08%) |
Nov 06, 2020 | 9.495 | 9.589 | 9.354 | 9.354 | 21,954 | -0.21(-2.21%) |
Nov 05, 2020 | 9.621 | 9.636 | 9.524 | 9.566 | 1,664 | +0.12(+1.24%) |
Nov 04, 2020 | 9.401 | 9.542 | 9.072 | 9.448 | 2,594 | -0.07(-0.74%) |
Nov 03, 2020 | 9.542 | 9.730 | 9.448 | 9.518 | 2,013 | +0.16(+1.70%) |