Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.40 | 14.50 | 13.87 | 13.91 | 429,462 | -0.66(-4.54%) |
Jan 28, 2021 | 14.26 | 14.73 | 14.17 | 14.57 | 211,609 | +0.25(+1.76%) |
Jan 27, 2021 | 14.73 | 14.76 | 14.31 | 14.32 | 246,760 | -0.60(-4.01%) |
Jan 26, 2021 | 15.10 | 15.10 | 14.87 | 14.91 | 200,172 | -0.20(-1.30%) |
Jan 25, 2021 | 14.95 | 15.23 | 14.71 | 15.11 | 294,847 | +0.12(+0.79%) |
Jan 22, 2021 | 14.71 | 15.00 | 14.66 | 14.99 | 232,646 | +0.13(+0.90%) |
Jan 21, 2021 | 14.90 | 14.95 | 14.73 | 14.86 | 304,995 | -0.09(-0.63%) |
Jan 20, 2021 | 14.95 | 14.99 | 14.73 | 14.95 | 303,129 | +0.00(+0.00%) |
Jan 19, 2021 | 15.13 | 15.23 | 14.82 | 14.95 | 488,128 | -0.16(-1.04%) |
Jan 15, 2021 | 15.17 | 15.34 | 14.95 | 15.11 | 399,095 | -0.22(-1.44%) |
Jan 14, 2021 | 15.07 | 15.41 | 14.84 | 15.33 | 240,741 | +0.31(+2.10%) |
Jan 13, 2021 | 15.06 | 15.06 | 14.66 | 15.02 | 203,453 | -0.07(-0.47%) |
Jan 12, 2021 | 14.66 | 15.10 | 14.63 | 15.09 | 281,459 | +0.44(+3.01%) |
Jan 11, 2021 | 14.60 | 14.79 | 14.54 | 14.65 | 174,872 | +0.05(+0.32%) |
Jan 08, 2021 | 14.91 | 14.97 | 14.36 | 14.60 | 183,855 | -0.19(-1.28%) |
Jan 07, 2021 | 15.10 | 15.20 | 14.69 | 14.79 | 261,781 | -0.17(-1.16%) |
Jan 06, 2021 | 14.17 | 14.99 | 14.09 | 14.96 | 282,098 | +0.96(+6.89%) |
Jan 05, 2021 | 13.84 | 14.08 | 13.83 | 14.00 | 327,059 | +0.07(+0.54%) |
Jan 04, 2021 | 13.96 | 14.04 | 13.78 | 13.92 | 365,012 | +0.05(+0.34%) |
Dec 31, 2020 | 13.88 | 13.88 | 13.88 | 126,671 | +0.11(+0.80%) | |
Dec 30, 2020 | 13.65 | 13.91 | 13.65 | 13.77 | 126,671 | +0.09(+0.63%) |
Dec 29, 2020 | 13.88 | 13.88 | 13.63 | 13.68 | 171,943 | -0.19(-1.36%) |
Dec 28, 2020 | 13.97 | 14.05 | 13.85 | 13.87 | 129,851 | -0.02(-0.17%) |
Dec 24, 2020 | 14.04 | 14.04 | 13.73 | 13.89 | 87,798 | -0.13(-0.95%) |
Dec 23, 2020 | 13.62 | 14.03 | 13.62 | 14.02 | 289,131 | +0.43(+3.18%) |
Dec 22, 2020 | 13.73 | 13.77 | 13.54 | 13.59 | 131,931 | -0.16(-1.14%) |
Dec 21, 2020 | 13.91 | 13.96 | 13.62 | 13.75 | 242,803 | -0.27(-1.91%) |
Dec 18, 2020 | 14.05 | 14.21 | 13.96 | 14.02 | 1,441,495 | +0.03(+0.23%) |
Dec 17, 2020 | 13.83 | 14.01 | 13.68 | 13.99 | 249,018 | +0.15(+1.08%) |
Dec 16, 2020 | 13.95 | 13.95 | 13.77 | 13.84 | 301,594 | -0.12(-0.85%) |
Dec 15, 2020 | 13.99 | 14.06 | 13.83 | 13.95 | 294,612 | +0.05(+0.34%) |
Dec 14, 2020 | 14.07 | 14.21 | 13.91 | 13.91 | 296,378 | -0.01(-0.08%) |
Dec 11, 2020 | 13.77 | 14.07 | 13.77 | 13.92 | 221,338 | +0.03(+0.20%) |
Dec 10, 2020 | 13.80 | 13.90 | 13.68 | 13.89 | 183,436 | +0.09(+0.63%) |
Dec 09, 2020 | 13.70 | 13.95 | 13.68 | 13.80 | 197,310 | +0.10(+0.75%) |
Dec 08, 2020 | 13.68 | 13.77 | 13.62 | 13.70 | 115,027 | -0.07(-0.51%) |
Dec 07, 2020 | 13.79 | 13.92 | 13.60 | 13.77 | 161,164 | -0.09(-0.68%) |
Dec 04, 2020 | 13.84 | 14.00 | 13.73 | 13.87 | 139,130 | +0.13(+0.92%) |
Dec 03, 2020 | 13.85 | 13.93 | 13.62 | 13.74 | 209,721 | -0.06(-0.40%) |
Dec 02, 2020 | 13.87 | 13.98 | 13.70 | 13.80 | 244,706 | -0.04(-0.28%) |
Dec 01, 2020 | 13.68 | 13.87 | 13.61 | 13.84 | 223,842 | +0.30(+2.21%) |
Nov 30, 2020 | 13.57 | 13.73 | 13.48 | 13.54 | 299,421 | -0.19(-1.38%) |
Nov 27, 2020 | 14.09 | 14.09 | 13.67 | 13.73 | 129,099 | -0.30(-2.15%) |
Nov 25, 2020 | 13.87 | 14.03 | 13.60 | 14.03 | 254,326 | +0.15(+1.12%) |
Nov 24, 2020 | 13.77 | 13.90 | 13.69 | 13.87 | 181,553 | +0.36(+2.70%) |
Nov 23, 2020 | 13.25 | 13.53 | 13.13 | 13.51 | 265,744 | +0.39(+2.95%) |
Nov 20, 2020 | 12.97 | 13.13 | 12.84 | 13.12 | 238,963 | +0.15(+1.13%) |
Nov 19, 2020 | 12.69 | 12.98 | 12.56 | 12.97 | 202,803 | +0.26(+2.01%) |
Nov 18, 2020 | 12.73 | 12.89 | 12.70 | 12.72 | 214,063 | +0.02(+0.18%) |
Nov 17, 2020 | 12.67 | 12.73 | 12.50 | 12.70 | 255,952 | -0.09(-0.67%) |
Nov 16, 2020 | 12.83 | 12.86 | 12.53 | 12.78 | 329,870 | +0.42(+3.38%) |
Nov 13, 2020 | 12.32 | 12.42 | 12.32 | 12.36 | 259,878 | +0.09(+0.69%) |
Nov 12, 2020 | 12.32 | 12.35 | 12.11 | 12.28 | 165,130 | -0.22(-1.80%) |
Nov 11, 2020 | 12.91 | 12.91 | 12.44 | 12.50 | 202,801 | -0.23(-1.82%) |
Nov 10, 2020 | 12.74 | 12.93 | 12.66 | 12.73 | 231,532 | +0.12(+0.98%) |
Nov 09, 2020 | 12.30 | 13.04 | 12.23 | 12.61 | 441,462 | +0.85(+7.25%) |
Nov 06, 2020 | 11.97 | 12.04 | 11.71 | 11.76 | 273,433 | -0.19(-1.62%) |
Nov 05, 2020 | 11.61 | 12.06 | 11.61 | 11.95 | 284,119 | +0.33(+2.80%) |
Nov 04, 2020 | 11.85 | 12.09 | 11.59 | 11.63 | 359,630 | -0.67(-5.42%) |
Nov 03, 2020 | 12.39 | 12.43 | 12.24 | 12.29 | 308,094 | +0.09(+0.76%) |