Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.08 | 14.27 | 13.97 | 14.15 | 90,000 | +0.12(+0.85%) |
Jan 28, 2021 | 14.00 | 14.17 | 13.95 | 14.03 | 69,820 | +0.16(+1.15%) |
Jan 27, 2021 | 13.64 | 13.99 | 13.60 | 13.87 | 56,264 | -0.31(-2.17%) |
Jan 26, 2021 | 14.32 | 14.32 | 14.11 | 14.18 | 59,501 | +0.25(+1.78%) |
Jan 25, 2021 | 13.92 | 14.04 | 13.77 | 13.93 | 75,096 | -0.52(-3.60%) |
Jan 22, 2021 | 14.52 | 14.52 | 14.36 | 14.45 | 102,600 | -0.35(-2.36%) |
Jan 21, 2021 | 14.55 | 14.80 | 14.46 | 14.80 | 88,098 | +0.24(+1.65%) |
Jan 20, 2021 | 14.48 | 14.61 | 14.43 | 14.56 | 83,011 | +0.22(+1.53%) |
Jan 19, 2021 | 14.36 | 14.36 | 14.21 | 14.34 | 69,110 | +0.13(+0.91%) |
Jan 15, 2021 | 14.41 | 14.42 | 14.09 | 14.21 | 59,600 | -0.46(-3.14%) |
Jan 14, 2021 | 14.82 | 14.84 | 14.67 | 14.67 | 71,174 | +0.16(+1.10%) |
Jan 13, 2021 | 14.44 | 14.57 | 14.40 | 14.51 | 72,053 | -0.11(-0.75%) |
Jan 12, 2021 | 14.37 | 14.62 | 14.33 | 14.62 | 50,457 | +0.56(+3.98%) |
Jan 11, 2021 | 13.92 | 14.17 | 13.92 | 14.06 | 111,584 | -0.49(-3.37%) |
Jan 08, 2021 | 14.53 | 14.60 | 14.40 | 14.55 | 97,700 | +0.20(+1.39%) |
Jan 07, 2021 | 14.45 | 14.48 | 14.26 | 14.35 | 68,143 | +0.15(+1.06%) |
Jan 06, 2021 | 14.21 | 14.27 | 14.13 | 14.20 | 60,377 | -0.21(-1.46%) |
Jan 05, 2021 | 14.30 | 14.43 | 14.20 | 14.41 | 61,094 | +0.10(+0.70%) |
Jan 04, 2021 | 14.63 | 14.63 | 14.12 | 14.31 | 293,542 | -0.65(-4.34%) |
Dec 31, 2020 | 14.96 | 14.96 | 14.96 | 45,283 | +0.14(+0.94%) | |
Dec 30, 2020 | 14.90 | 14.93 | 14.80 | 14.82 | 45,283 | -0.11(-0.74%) |
Dec 29, 2020 | 15.04 | 15.09 | 14.90 | 14.93 | 82,361 | -0.02(-0.15%) |
Dec 28, 2020 | 15.01 | 15.08 | 14.94 | 14.95 | 39,353 | +0.08(+0.56%) |
Dec 24, 2020 | 14.79 | 15.00 | 14.75 | 14.87 | 30,800 | +0.06(+0.40%) |
Dec 23, 2020 | 14.77 | 14.90 | 14.74 | 14.81 | 111,116 | +0.47(+3.28%) |
Dec 22, 2020 | 14.46 | 14.46 | 14.31 | 14.34 | 39,958 | -0.05(-0.35%) |
Dec 21, 2020 | 14.11 | 14.50 | 13.98 | 14.39 | 69,099 | -0.22(-1.51%) |
Dec 18, 2020 | 14.43 | 14.63 | 14.42 | 14.61 | 64,700 | +0.23(+1.60%) |
Dec 17, 2020 | 14.39 | 14.42 | 14.29 | 14.38 | 42,689 | +0.23(+1.63%) |
Dec 16, 2020 | 14.27 | 14.27 | 14.10 | 14.15 | 65,816 | +0.34(+2.46%) |
Dec 15, 2020 | 13.60 | 13.82 | 13.56 | 13.81 | 38,721 | +0.56(+4.23%) |
Dec 14, 2020 | 13.43 | 13.43 | 13.25 | 13.25 | 44,304 | -0.09(-0.67%) |
Dec 11, 2020 | 13.38 | 13.38 | 13.22 | 13.34 | 36,200 | -0.21(-1.55%) |
Dec 10, 2020 | 13.48 | 13.62 | 13.46 | 13.55 | 76,316 | -0.14(-1.04%) |
Dec 09, 2020 | 13.98 | 13.98 | 13.62 | 13.69 | 53,762 | -0.09(-0.64%) |
Dec 08, 2020 | 14.00 | 14.00 | 13.71 | 13.78 | 360,509 | -0.07(-0.49%) |
Dec 07, 2020 | 13.87 | 13.94 | 13.80 | 13.85 | 629,641 | -0.25(-1.79%) |
Dec 04, 2020 | 14.13 | 14.28 | 14.04 | 14.10 | 198,500 | +0.08(+0.57%) |
Dec 03, 2020 | 14.21 | 14.21 | 13.98 | 14.02 | 145,739 | -0.08(-0.57%) |
Dec 02, 2020 | 14.06 | 14.15 | 14.02 | 14.10 | 45,381 | -0.25(-1.74%) |
Dec 01, 2020 | 14.15 | 14.41 | 14.15 | 14.35 | 61,878 | +0.54(+3.91%) |
Nov 30, 2020 | 13.96 | 14.02 | 13.68 | 13.81 | 56,843 | -0.15(-1.11%) |
Nov 27, 2020 | 13.92 | 14.10 | 13.83 | 13.96 | 36,000 | -0.12(-0.83%) |
Nov 25, 2020 | 14.07 | 14.16 | 13.91 | 14.08 | 41,400 | -0.20(-1.38%) |
Nov 24, 2020 | 13.93 | 14.32 | 13.93 | 14.28 | 218,477 | +0.90(+6.77%) |
Nov 23, 2020 | 13.28 | 13.45 | 13.27 | 13.38 | 70,187 | +0.35(+2.65%) |
Nov 20, 2020 | 13.12 | 13.12 | 13.03 | 13.03 | 62,700 | -0.15(-1.14%) |
Nov 19, 2020 | 13.11 | 13.19 | 13.05 | 13.18 | 126,440 | -0.05(-0.38%) |
Nov 18, 2020 | 13.28 | 13.34 | 13.17 | 13.23 | 59,400 | -0.03(-0.23%) |
Nov 17, 2020 | 13.12 | 13.35 | 13.11 | 13.26 | 110,248 | +0.20(+1.53%) |
Nov 16, 2020 | 12.97 | 13.10 | 12.91 | 13.06 | 66,771 | +0.35(+2.75%) |
Nov 13, 2020 | 12.50 | 12.74 | 12.50 | 12.71 | 129,800 | +0.05(+0.39%) |
Nov 12, 2020 | 12.65 | 12.82 | 12.60 | 12.66 | 183,422 | +0.02(+0.16%) |
Nov 11, 2020 | 12.55 | 12.67 | 12.53 | 12.64 | 365,790 | -0.14(-1.10%) |
Nov 10, 2020 | 12.55 | 12.78 | 12.52 | 12.78 | 243,176 | +0.83(+6.95%) |
Nov 09, 2020 | 12.17 | 12.22 | 11.92 | 11.95 | 91,123 | +0.89(+8.05%) |
Nov 06, 2020 | 10.93 | 11.12 | 10.92 | 11.06 | 79,700 | -0.07(-0.63%) |
Nov 05, 2020 | 11.02 | 11.15 | 11.02 | 11.13 | 93,828 | +0.39(+3.63%) |
Nov 04, 2020 | 10.90 | 10.93 | 10.74 | 10.74 | 66,573 | -0.20(-1.83%) |
Nov 03, 2020 | 10.90 | 11.02 | 10.87 | 10.94 | 171,113 | +0.25(+2.34%) |