Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.51 | 14.72 | 13.79 | 13.79 | 263,700 | -0.71(-4.90%) |
Jan 28, 2021 | 14.94 | 14.94 | 14.40 | 14.50 | 384,169 | -0.20(-1.36%) |
Jan 27, 2021 | 14.46 | 14.99 | 14.27 | 14.70 | 500,593 | -0.19(-1.28%) |
Jan 26, 2021 | 15.28 | 15.28 | 14.87 | 14.89 | 169,590 | -0.16(-1.06%) |
Jan 25, 2021 | 15.02 | 15.29 | 14.79 | 15.05 | 192,640 | -0.17(-1.12%) |
Jan 22, 2021 | 14.75 | 15.26 | 14.75 | 15.22 | 264,500 | +0.14(+0.93%) |
Jan 21, 2021 | 15.68 | 15.68 | 15.03 | 15.08 | 268,515 | -0.55(-3.52%) |
Jan 20, 2021 | 15.78 | 16.22 | 15.61 | 15.63 | 481,340 | -0.19(-1.20%) |
Jan 19, 2021 | 15.81 | 15.95 | 15.62 | 15.82 | 481,427 | +0.26(+1.67%) |
Jan 15, 2021 | 15.95 | 16.25 | 15.50 | 15.56 | 373,500 | -0.74(-4.54%) |
Jan 14, 2021 | 16.15 | 16.46 | 15.99 | 16.30 | 324,854 | +0.33(+2.07%) |
Jan 13, 2021 | 16.30 | 16.34 | 15.83 | 15.97 | 242,894 | -0.31(-1.90%) |
Jan 12, 2021 | 15.79 | 16.35 | 15.73 | 16.28 | 245,483 | +0.53(+3.37%) |
Jan 11, 2021 | 15.39 | 15.78 | 15.39 | 15.75 | 196,112 | +0.04(+0.25%) |
Jan 08, 2021 | 15.75 | 15.79 | 15.31 | 15.71 | 419,100 | +0.00(+0.00%) |
Jan 07, 2021 | 15.83 | 15.94 | 15.48 | 15.71 | 312,486 | -0.02(-0.13%) |
Jan 06, 2021 | 15.25 | 15.92 | 15.13 | 15.73 | 576,540 | +0.71(+4.73%) |
Jan 05, 2021 | 14.39 | 15.16 | 14.39 | 15.02 | 249,817 | +0.63(+4.38%) |
Jan 04, 2021 | 14.86 | 14.90 | 14.26 | 14.39 | 240,287 | -0.24(-1.64%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 359,359 | -0.14(-0.95%) | |
Dec 30, 2020 | 14.58 | 14.93 | 14.52 | 14.77 | 359,359 | +0.32(+2.21%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.29 | 14.45 | 280,682 | -0.52(-3.47%) |
Dec 28, 2020 | 15.05 | 15.26 | 14.86 | 14.97 | 376,318 | +0.13(+0.88%) |
Dec 24, 2020 | 14.81 | 15.01 | 14.72 | 14.84 | 84,600 | +0.04(+0.27%) |
Dec 23, 2020 | 14.74 | 14.95 | 14.68 | 14.80 | 262,956 | +0.12(+0.82%) |
Dec 22, 2020 | 14.27 | 14.76 | 14.14 | 14.68 | 243,972 | +0.45(+3.16%) |
Dec 21, 2020 | 13.71 | 14.23 | 13.59 | 14.23 | 523,870 | +0.15(+1.07%) |
Dec 18, 2020 | 14.08 | 14.36 | 13.89 | 14.08 | 1,580,400 | +0.04(+0.28%) |
Dec 17, 2020 | 13.83 | 14.16 | 13.65 | 14.04 | 373,279 | +0.28(+2.03%) |
Dec 16, 2020 | 13.95 | 14.02 | 13.63 | 13.76 | 260,384 | -0.18(-1.29%) |
Dec 15, 2020 | 13.70 | 14.00 | 13.53 | 13.94 | 336,892 | +0.40(+2.95%) |
Dec 14, 2020 | 14.10 | 14.10 | 13.50 | 13.54 | 523,266 | -0.48(-3.42%) |
Dec 11, 2020 | 14.09 | 14.25 | 13.79 | 14.02 | 353,600 | -0.26(-1.82%) |
Dec 10, 2020 | 14.77 | 14.90 | 14.18 | 14.28 | 359,041 | -0.64(-4.29%) |
Dec 09, 2020 | 15.04 | 15.16 | 14.77 | 14.92 | 235,322 | +0.03(+0.20%) |
Dec 08, 2020 | 14.58 | 15.00 | 14.58 | 14.89 | 294,734 | +0.16(+1.09%) |
Dec 07, 2020 | 14.79 | 14.95 | 14.68 | 14.73 | 181,617 | -0.11(-0.74%) |
Dec 04, 2020 | 14.58 | 14.95 | 14.58 | 14.84 | 253,600 | +0.36(+2.49%) |
Dec 03, 2020 | 14.69 | 14.77 | 14.45 | 14.48 | 168,682 | -0.14(-0.96%) |
Dec 02, 2020 | 14.56 | 14.75 | 14.26 | 14.62 | 222,321 | +0.06(+0.41%) |
Dec 01, 2020 | 14.70 | 14.77 | 14.35 | 14.56 | 258,223 | +0.25(+1.75%) |
Nov 30, 2020 | 14.34 | 14.43 | 14.17 | 14.31 | 266,689 | -0.04(-0.28%) |
Nov 27, 2020 | 14.41 | 14.47 | 14.15 | 14.35 | 90,200 | -0.11(-0.76%) |
Nov 25, 2020 | 14.64 | 14.73 | 14.39 | 14.46 | 377,700 | -0.24(-1.63%) |
Nov 24, 2020 | 14.58 | 14.76 | 14.38 | 14.70 | 495,646 | +0.43(+3.01%) |
Nov 23, 2020 | 14.17 | 14.44 | 14.07 | 14.27 | 211,508 | +0.31(+2.22%) |
Nov 20, 2020 | 13.85 | 14.00 | 13.53 | 13.96 | 262,600 | +0.03(+0.22%) |
Nov 19, 2020 | 13.91 | 14.03 | 13.69 | 13.93 | 211,080 | -0.10(-0.71%) |
Nov 18, 2020 | 14.09 | 14.25 | 13.90 | 14.03 | 446,926 | +0.05(+0.36%) |
Nov 17, 2020 | 13.81 | 14.08 | 13.68 | 13.98 | 324,159 | -0.10(-0.71%) |
Nov 16, 2020 | 14.28 | 14.43 | 14.03 | 14.08 | 371,647 | +0.18(+1.29%) |
Nov 13, 2020 | 13.74 | 14.13 | 13.69 | 13.90 | 311,000 | +0.38(+2.81%) |
Nov 12, 2020 | 13.72 | 13.91 | 13.25 | 13.52 | 452,631 | -0.45(-3.22%) |
Nov 11, 2020 | 14.53 | 14.61 | 13.78 | 13.97 | 341,241 | -0.52(-3.59%) |
Nov 10, 2020 | 14.26 | 14.71 | 14.13 | 14.49 | 630,091 | +0.52(+3.72%) |
Nov 09, 2020 | 15.50 | 15.67 | 13.96 | 13.97 | 740,929 | +0.23(+1.67%) |
Nov 06, 2020 | 14.13 | 14.19 | 13.40 | 13.74 | 356,300 | -0.20(-1.43%) |
Nov 05, 2020 | 13.17 | 14.41 | 13.17 | 13.94 | 632,436 | +0.62(+4.65%) |
Nov 04, 2020 | 13.40 | 13.45 | 13.01 | 13.32 | 457,469 | -0.44(-3.20%) |
Nov 03, 2020 | 13.75 | 13.89 | 13.48 | 13.76 | 297,125 | +0.36(+2.69%) |