Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.75 | 15.60 | 14.49 | 15.40 | 286,700 | +0.39(+2.60%) |
Jan 28, 2021 | 14.44 | 15.04 | 14.14 | 15.01 | 433,889 | +0.88(+6.23%) |
Jan 27, 2021 | 14.40 | 14.48 | 14.01 | 14.13 | 1,585,097 | -1.36(-8.78%) |
Jan 26, 2021 | 16.00 | 16.18 | 15.26 | 15.49 | 90,315 | -0.51(-3.19%) |
Jan 25, 2021 | 15.87 | 16.59 | 15.29 | 16.00 | 53,558 | -0.12(-0.74%) |
Jan 22, 2021 | 16.39 | 16.64 | 16.00 | 16.12 | 70,800 | -0.36(-2.18%) |
Jan 21, 2021 | 16.50 | 16.84 | 16.20 | 16.48 | 77,817 | -0.29(-1.73%) |
Jan 20, 2021 | 17.00 | 17.42 | 16.53 | 16.77 | 65,708 | -0.13(-0.77%) |
Jan 19, 2021 | 17.33 | 17.33 | 16.51 | 16.90 | 47,108 | -0.15(-0.88%) |
Jan 15, 2021 | 17.18 | 17.80 | 16.88 | 17.05 | 49,400 | -0.26(-1.50%) |
Jan 14, 2021 | 18.56 | 18.60 | 17.24 | 17.31 | 139,919 | -1.23(-6.63%) |
Jan 13, 2021 | 18.20 | 18.90 | 18.20 | 18.54 | 60,657 | +0.54(+3.00%) |
Jan 12, 2021 | 16.61 | 18.21 | 16.61 | 18.00 | 103,572 | +1.44(+8.70%) |
Jan 11, 2021 | 16.44 | 16.89 | 16.22 | 16.56 | 78,754 | +0.27(+1.66%) |
Jan 08, 2021 | 16.18 | 16.50 | 15.76 | 16.29 | 37,700 | +0.08(+0.49%) |
Jan 07, 2021 | 15.85 | 16.32 | 15.81 | 16.21 | 32,120 | +0.38(+2.40%) |
Jan 06, 2021 | 15.49 | 16.10 | 15.49 | 15.83 | 55,321 | +0.48(+3.13%) |
Jan 05, 2021 | 15.18 | 15.74 | 15.10 | 15.35 | 86,892 | +0.15(+0.99%) |
Jan 04, 2021 | 15.73 | 15.74 | 14.90 | 15.20 | 93,240 | -0.27(-1.75%) |
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 25,361 | -0.02(-0.13%) | |
Dec 30, 2020 | 15.45 | 15.89 | 15.42 | 15.49 | 25,361 | +0.22(+1.44%) |
Dec 29, 2020 | 15.85 | 15.86 | 15.21 | 15.27 | 50,739 | -0.48(-3.05%) |
Dec 28, 2020 | 15.90 | 15.95 | 15.67 | 15.75 | 32,266 | -0.01(-0.06%) |
Dec 24, 2020 | 16.06 | 16.95 | 15.56 | 15.76 | 48,600 | -0.37(-2.29%) |
Dec 23, 2020 | 15.41 | 16.29 | 15.10 | 16.13 | 57,671 | +0.69(+4.47%) |
Dec 22, 2020 | 15.40 | 15.65 | 15.19 | 15.44 | 35,976 | +0.06(+0.39%) |
Dec 21, 2020 | 15.00 | 15.66 | 14.59 | 15.38 | 61,188 | +0.35(+2.33%) |
Dec 18, 2020 | 15.66 | 15.81 | 14.95 | 15.03 | 84,200 | -0.47(-3.03%) |
Dec 17, 2020 | 14.75 | 15.79 | 14.75 | 15.50 | 146,659 | +0.76(+5.16%) |
Dec 16, 2020 | 14.45 | 14.99 | 14.37 | 14.74 | 106,219 | +0.65(+4.61%) |
Dec 15, 2020 | 14.23 | 14.53 | 14.04 | 14.09 | 66,514 | +0.04(+0.28%) |
Dec 14, 2020 | 13.56 | 14.39 | 13.56 | 14.05 | 82,458 | +0.50(+3.69%) |
Dec 11, 2020 | 13.95 | 14.00 | 13.18 | 13.55 | 55,200 | -0.55(-3.90%) |
Dec 10, 2020 | 13.99 | 14.42 | 13.71 | 14.10 | 58,779 | -0.01(-0.07%) |
Dec 09, 2020 | 14.62 | 14.79 | 14.11 | 14.11 | 55,005 | -0.69(-4.66%) |
Dec 08, 2020 | 14.88 | 15.00 | 14.51 | 14.80 | 77,653 | +0.02(+0.14%) |
Dec 07, 2020 | 14.73 | 15.19 | 14.40 | 14.78 | 77,929 | +0.11(+0.75%) |
Dec 04, 2020 | 13.25 | 14.75 | 13.25 | 14.67 | 108,800 | +1.40(+10.55%) |
Dec 03, 2020 | 13.05 | 13.35 | 12.88 | 13.27 | 72,125 | +0.23(+1.76%) |
Dec 02, 2020 | 12.95 | 13.19 | 12.85 | 13.04 | 54,745 | +0.11(+0.85%) |
Dec 01, 2020 | 13.04 | 13.04 | 12.69 | 12.93 | 26,169 | +0.06(+0.47%) |
Nov 30, 2020 | 12.89 | 13.07 | 12.69 | 12.87 | 24,389 | -0.07(-0.54%) |
Nov 27, 2020 | 13.04 | 13.06 | 12.82 | 12.94 | 15,500 | -0.06(-0.46%) |
Nov 25, 2020 | 12.95 | 13.16 | 12.86 | 13.00 | 49,800 | -0.02(-0.15%) |
Nov 24, 2020 | 13.06 | 13.13 | 12.96 | 13.02 | 41,285 | +0.04(+0.31%) |
Nov 23, 2020 | 13.13 | 13.13 | 12.88 | 12.98 | 36,499 | -0.03(-0.23%) |
Nov 20, 2020 | 12.75 | 13.03 | 12.75 | 13.01 | 29,200 | +0.09(+0.70%) |
Nov 19, 2020 | 12.85 | 13.00 | 12.62 | 12.92 | 28,142 | +0.08(+0.62%) |
Nov 18, 2020 | 12.98 | 13.08 | 12.80 | 12.84 | 33,149 | -0.14(-1.08%) |
Nov 17, 2020 | 12.81 | 13.11 | 12.80 | 12.98 | 34,436 | -0.03(-0.23%) |
Nov 16, 2020 | 12.83 | 13.34 | 12.70 | 13.01 | 60,978 | +0.05(+0.39%) |
Nov 13, 2020 | 14.00 | 14.27 | 12.90 | 12.96 | 107,700 | -0.88(-6.36%) |
Nov 12, 2020 | 13.67 | 14.44 | 13.57 | 13.84 | 132,052 | +0.10(+0.73%) |
Nov 11, 2020 | 13.30 | 13.85 | 13.06 | 13.74 | 82,662 | +0.62(+4.73%) |
Nov 10, 2020 | 12.48 | 13.14 | 12.30 | 13.12 | 86,584 | +0.72(+5.81%) |
Nov 09, 2020 | 12.65 | 12.88 | 12.32 | 12.40 | 93,265 | -0.05(-0.40%) |
Nov 06, 2020 | 12.31 | 12.55 | 12.01 | 12.45 | 82,100 | +0.29(+2.38%) |
Nov 05, 2020 | 11.72 | 12.55 | 11.72 | 12.16 | 92,976 | +0.36(+3.05%) |
Nov 04, 2020 | 11.70 | 12.05 | 11.64 | 11.80 | 32,185 | +0.01(+0.08%) |
Nov 03, 2020 | 11.88 | 11.99 | 11.63 | 11.79 | 65,956 | +0.19(+1.64%) |