Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.54 | 15.65 | 15.41 | 15.53 | 86,400 | -0.10(-0.64%) |
Jan 28, 2021 | 15.57 | 15.81 | 15.57 | 15.63 | 85,255 | +0.40(+2.59%) |
Jan 27, 2021 | 15.16 | 15.43 | 15.07 | 15.23 | 67,252 | -0.52(-3.27%) |
Jan 26, 2021 | 15.76 | 15.82 | 15.69 | 15.75 | 68,217 | +0.05(+0.32%) |
Jan 25, 2021 | 15.52 | 15.71 | 15.52 | 15.70 | 76,161 | -0.24(-1.51%) |
Jan 22, 2021 | 16.02 | 16.02 | 15.85 | 15.94 | 75,900 | -0.28(-1.73%) |
Jan 21, 2021 | 16.18 | 16.22 | 16.09 | 16.22 | 88,386 | -0.08(-0.49%) |
Jan 20, 2021 | 16.13 | 16.30 | 16.05 | 16.30 | 86,837 | -0.10(-0.61%) |
Jan 19, 2021 | 16.56 | 16.56 | 16.36 | 16.40 | 127,772 | +0.07(+0.43%) |
Jan 15, 2021 | 16.39 | 16.48 | 16.28 | 16.33 | 155,000 | -0.40(-2.39%) |
Jan 14, 2021 | 16.70 | 16.81 | 16.60 | 16.73 | 181,178 | +0.18(+1.09%) |
Jan 13, 2021 | 16.72 | 16.73 | 16.54 | 16.55 | 98,571 | +0.10(+0.61%) |
Jan 12, 2021 | 16.40 | 16.48 | 16.27 | 16.45 | 109,991 | +0.53(+3.33%) |
Jan 11, 2021 | 15.79 | 15.98 | 15.72 | 15.92 | 214,857 | -0.32(-1.97%) |
Jan 08, 2021 | 16.17 | 16.28 | 16.10 | 16.24 | 96,200 | +0.28(+1.75%) |
Jan 07, 2021 | 15.98 | 16.10 | 15.95 | 15.96 | 86,852 | -0.14(-0.87%) |
Jan 06, 2021 | 15.79 | 16.20 | 15.78 | 16.10 | 106,905 | +0.60(+3.87%) |
Jan 05, 2021 | 15.36 | 15.57 | 15.29 | 15.50 | 87,101 | -0.12(-0.77%) |
Jan 04, 2021 | 15.91 | 15.93 | 15.50 | 15.62 | 90,483 | +0.32(+2.09%) |
Dec 31, 2020 | 15.30 | 15.30 | 15.30 | 81,632 | -0.16(-1.04%) | |
Dec 30, 2020 | 15.41 | 15.60 | 15.41 | 15.46 | 81,632 | -0.02(-0.13%) |
Dec 29, 2020 | 15.63 | 15.66 | 15.46 | 15.48 | 112,082 | -0.20(-1.28%) |
Dec 28, 2020 | 15.55 | 15.77 | 15.54 | 15.68 | 148,071 | +0.33(+2.15%) |
Dec 24, 2020 | 15.33 | 15.35 | 15.29 | 15.35 | 39,900 | -0.07(-0.45%) |
Dec 23, 2020 | 15.35 | 15.47 | 15.31 | 15.42 | 161,248 | +0.48(+3.21%) |
Dec 22, 2020 | 14.84 | 14.99 | 14.84 | 14.94 | 99,445 | +0.04(+0.27%) |
Dec 21, 2020 | 14.75 | 14.99 | 14.61 | 14.90 | 249,071 | -0.53(-3.43%) |
Dec 18, 2020 | 15.51 | 15.54 | 15.34 | 15.43 | 75,900 | +0.00(+0.00%) |
Dec 17, 2020 | 15.43 | 15.56 | 15.38 | 15.43 | 80,967 | +0.13(+0.85%) |
Dec 16, 2020 | 15.21 | 15.34 | 15.21 | 15.30 | 84,704 | +0.19(+1.26%) |
Dec 15, 2020 | 15.04 | 15.16 | 15.02 | 15.11 | 79,492 | +0.01(+0.07%) |
Dec 14, 2020 | 15.21 | 15.34 | 15.10 | 15.10 | 135,290 | +0.21(+1.41%) |
Dec 11, 2020 | 15.11 | 15.11 | 14.84 | 14.89 | 125,300 | -0.08(-0.53%) |
Dec 10, 2020 | 15.00 | 15.09 | 14.89 | 14.97 | 139,586 | -0.12(-0.80%) |
Dec 09, 2020 | 15.05 | 15.15 | 15.04 | 15.09 | 108,984 | +0.17(+1.14%) |
Dec 08, 2020 | 14.92 | 14.98 | 14.85 | 14.92 | 97,159 | -0.23(-1.52%) |
Dec 07, 2020 | 14.94 | 15.20 | 14.94 | 15.15 | 98,811 | +0.04(+0.26%) |
Dec 04, 2020 | 15.26 | 15.26 | 15.05 | 15.11 | 170,800 | -0.06(-0.39%) |
Dec 03, 2020 | 15.25 | 15.40 | 15.13 | 15.17 | 172,719 | -0.28(-1.81%) |
Dec 02, 2020 | 15.30 | 15.47 | 15.24 | 15.45 | 68,826 | +0.42(+2.79%) |
Dec 01, 2020 | 14.84 | 15.04 | 14.84 | 15.03 | 146,902 | +0.36(+2.45%) |
Nov 30, 2020 | 14.91 | 14.96 | 14.64 | 14.67 | 82,107 | -0.23(-1.54%) |
Nov 27, 2020 | 14.98 | 15.00 | 14.84 | 14.90 | 52,300 | -0.11(-0.73%) |
Nov 25, 2020 | 14.95 | 15.06 | 14.88 | 15.01 | 63,900 | +0.28(+1.90%) |
Nov 24, 2020 | 14.56 | 14.73 | 14.56 | 14.73 | 120,755 | +0.30(+2.08%) |
Nov 23, 2020 | 14.60 | 14.60 | 14.39 | 14.43 | 121,548 | +0.05(+0.38%) |
Nov 20, 2020 | 14.43 | 14.45 | 14.32 | 14.38 | 94,000 | +0.09(+0.59%) |
Nov 19, 2020 | 14.25 | 14.34 | 14.19 | 14.29 | 89,366 | -0.02(-0.14%) |
Nov 18, 2020 | 14.43 | 14.50 | 14.31 | 14.31 | 81,262 | -0.17(-1.17%) |
Nov 17, 2020 | 14.54 | 14.55 | 14.45 | 14.48 | 140,581 | -0.17(-1.19%) |
Nov 16, 2020 | 14.89 | 14.89 | 14.57 | 14.65 | 78,540 | +0.08(+0.58%) |
Nov 13, 2020 | 14.52 | 14.63 | 14.45 | 14.57 | 65,900 | +0.59(+4.22%) |
Nov 12, 2020 | 14.18 | 14.18 | 13.87 | 13.98 | 81,696 | -0.42(-2.92%) |
Nov 11, 2020 | 14.44 | 14.45 | 14.26 | 14.40 | 97,202 | +0.26(+1.84%) |
Nov 10, 2020 | 13.86 | 14.19 | 13.86 | 14.14 | 107,732 | +0.37(+2.69%) |
Nov 09, 2020 | 14.14 | 14.15 | 13.73 | 13.77 | 122,297 | +0.62(+4.71%) |
Nov 06, 2020 | 13.14 | 13.22 | 13.11 | 13.15 | 75,900 | -0.12(-0.90%) |
Nov 05, 2020 | 13.18 | 13.43 | 13.18 | 13.27 | 52,123 | +0.36(+2.75%) |
Nov 04, 2020 | 12.80 | 13.04 | 12.64 | 12.91 | 89,705 | +0.16(+1.29%) |
Nov 03, 2020 | 12.57 | 12.76 | 12.57 | 12.75 | 115,545 | +0.41(+3.32%) |