Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.95 | 14.95 | 14.18 | 14.33 | 115,900 | -0.25(-1.71%) |
Jan 28, 2021 | 14.80 | 14.91 | 14.28 | 14.58 | 142,348 | -0.20(-1.35%) |
Jan 27, 2021 | 14.53 | 15.18 | 13.95 | 14.78 | 281,137 | -0.31(-2.05%) |
Jan 26, 2021 | 16.32 | 16.66 | 14.85 | 15.09 | 198,335 | -0.05(-0.33%) |
Jan 25, 2021 | 15.51 | 15.61 | 14.80 | 15.14 | 146,519 | -0.49(-3.13%) |
Jan 22, 2021 | 15.51 | 15.83 | 14.70 | 15.63 | 98,200 | +0.35(+2.29%) |
Jan 21, 2021 | 15.84 | 15.84 | 15.17 | 15.28 | 98,146 | -0.46(-2.92%) |
Jan 20, 2021 | 16.40 | 16.40 | 15.52 | 15.74 | 61,636 | -0.49(-3.02%) |
Jan 19, 2021 | 16.65 | 16.65 | 16.10 | 16.23 | 74,219 | -0.13(-0.79%) |
Jan 15, 2021 | 16.78 | 16.78 | 16.06 | 16.36 | 70,900 | -0.07(-0.43%) |
Jan 14, 2021 | 16.14 | 16.83 | 16.14 | 16.43 | 126,463 | +0.33(+2.05%) |
Jan 13, 2021 | 16.64 | 16.64 | 15.99 | 16.10 | 97,109 | -0.59(-3.54%) |
Jan 12, 2021 | 16.50 | 16.86 | 16.24 | 16.69 | 94,248 | +0.39(+2.39%) |
Jan 11, 2021 | 16.15 | 16.72 | 16.02 | 16.30 | 61,577 | -0.13(-0.79%) |
Jan 08, 2021 | 16.88 | 16.94 | 15.85 | 16.43 | 97,400 | -0.40(-2.38%) |
Jan 07, 2021 | 15.70 | 17.17 | 15.20 | 16.83 | 125,379 | +0.71(+4.40%) |
Jan 06, 2021 | 15.43 | 16.68 | 15.32 | 16.12 | 185,453 | +0.66(+4.27%) |
Jan 05, 2021 | 15.30 | 15.75 | 15.16 | 15.46 | 101,497 | -0.07(-0.45%) |
Jan 04, 2021 | 15.29 | 15.65 | 15.00 | 15.53 | 76,595 | +0.39(+2.58%) |
Dec 31, 2020 | 15.14 | 15.14 | 15.14 | 88,320 | -0.39(-2.51%) | |
Dec 30, 2020 | 15.68 | 16.02 | 15.42 | 15.53 | 88,320 | -0.12(-0.77%) |
Dec 29, 2020 | 16.52 | 16.89 | 15.32 | 15.65 | 182,465 | -0.70(-4.28%) |
Dec 28, 2020 | 16.46 | 16.68 | 15.82 | 16.35 | 251,961 | -0.07(-0.43%) |
Dec 24, 2020 | 16.36 | 16.61 | 16.00 | 16.42 | 105,400 | -0.01(-0.06%) |
Dec 23, 2020 | 17.00 | 17.29 | 16.28 | 16.43 | 200,905 | -0.44(-2.61%) |
Dec 22, 2020 | 17.84 | 17.86 | 16.42 | 16.87 | 275,954 | -0.73(-4.15%) |
Dec 21, 2020 | 16.32 | 18.45 | 16.16 | 17.60 | 485,540 | +0.52(+3.04%) |
Dec 18, 2020 | 17.17 | 18.28 | 16.38 | 17.08 | 930,000 | +0.20(+1.18%) |
Dec 17, 2020 | 14.19 | 17.09 | 14.00 | 16.88 | 1,619,718 | +3.07(+22.23%) |
Dec 16, 2020 | 13.91 | 14.40 | 13.66 | 13.81 | 203,364 | +0.15(+1.10%) |
Dec 15, 2020 | 13.37 | 14.11 | 13.20 | 13.66 | 336,892 | +0.70(+5.40%) |
Dec 14, 2020 | 12.72 | 13.49 | 12.58 | 12.96 | 418,997 | +0.56(+4.52%) |
Dec 11, 2020 | 12.51 | 12.60 | 12.23 | 12.40 | 289,900 | -0.10(-0.80%) |
Dec 10, 2020 | 12.89 | 13.44 | 12.45 | 12.50 | 330,037 | -0.30(-2.34%) |
Dec 09, 2020 | 13.20 | 13.50 | 12.75 | 12.80 | 141,000 | -0.36(-2.74%) |
Dec 08, 2020 | 13.44 | 13.53 | 12.94 | 13.16 | 140,647 | -0.32(-2.37%) |
Dec 07, 2020 | 13.59 | 13.90 | 13.33 | 13.48 | 145,741 | -0.07(-0.52%) |
Dec 04, 2020 | 13.97 | 14.07 | 13.39 | 13.55 | 112,600 | -0.43(-3.08%) |
Dec 03, 2020 | 14.11 | 14.17 | 13.67 | 13.98 | 128,521 | -0.13(-0.92%) |
Dec 02, 2020 | 13.56 | 14.25 | 13.56 | 14.11 | 137,319 | +0.41(+2.99%) |
Dec 01, 2020 | 14.25 | 14.49 | 13.59 | 13.70 | 222,783 | -0.42(-2.97%) |
Nov 30, 2020 | 14.04 | 14.23 | 13.72 | 14.12 | 197,672 | +0.22(+1.58%) |
Nov 27, 2020 | 13.53 | 14.49 | 13.51 | 13.90 | 149,600 | +0.17(+1.24%) |
Nov 25, 2020 | 12.96 | 13.98 | 12.84 | 13.73 | 334,900 | +0.80(+6.19%) |
Nov 24, 2020 | 13.97 | 14.25 | 12.88 | 12.93 | 640,051 | +0.27(+2.13%) |
Nov 23, 2020 | 12.71 | 13.00 | 12.63 | 12.66 | 277,137 | -0.05(-0.39%) |
Nov 20, 2020 | 12.97 | 13.02 | 12.51 | 12.71 | 590,400 | -0.21(-1.63%) |
Nov 19, 2020 | 12.85 | 13.22 | 12.52 | 12.92 | 1,705,109 | -1.44(-10.03%) |
Nov 18, 2020 | 15.12 | 15.47 | 14.33 | 14.36 | 57,057 | -0.78(-5.15%) |
Nov 17, 2020 | 15.30 | 15.50 | 15.00 | 15.14 | 75,550 | -0.36(-2.32%) |
Nov 16, 2020 | 15.02 | 15.50 | 14.97 | 15.50 | 69,902 | +0.51(+3.40%) |
Nov 13, 2020 | 15.19 | 15.29 | 14.65 | 14.99 | 74,200 | -0.12(-0.79%) |
Nov 12, 2020 | 14.92 | 15.31 | 14.80 | 15.11 | 56,297 | +0.11(+0.73%) |
Nov 11, 2020 | 15.30 | 15.54 | 14.80 | 15.00 | 75,236 | -0.15(-0.99%) |
Nov 10, 2020 | 14.46 | 15.22 | 14.36 | 15.15 | 160,377 | +0.83(+5.80%) |
Nov 09, 2020 | 14.85 | 15.00 | 14.13 | 14.32 | 71,586 | +0.02(+0.14%) |
Nov 06, 2020 | 14.90 | 14.91 | 14.07 | 14.30 | 46,300 | -0.51(-3.44%) |
Nov 05, 2020 | 14.55 | 15.17 | 14.20 | 14.81 | 160,430 | +0.26(+1.79%) |
Nov 04, 2020 | 13.75 | 14.86 | 13.75 | 14.55 | 181,019 | +0.72(+5.21%) |
Nov 03, 2020 | 13.51 | 13.93 | 13.15 | 13.83 | 64,825 | +0.54(+4.06%) |