Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.19 | 13.34 | 12.58 | 12.92 | 51,483 | -0.07(-0.51%) |
Jan 28, 2021 | 13.35 | 13.45 | 12.82 | 12.99 | 31,740 | -0.55(-4.08%) |
Jan 27, 2021 | 13.54 | 13.86 | 13.07 | 13.54 | 54,087 | +0.16(+1.21%) |
Jan 26, 2021 | 14.01 | 14.31 | 13.22 | 13.38 | 48,790 | -0.45(-3.24%) |
Jan 25, 2021 | 14.17 | 14.28 | 13.06 | 13.83 | 105,321 | -0.47(-3.27%) |
Jan 22, 2021 | 13.95 | 14.39 | 13.87 | 14.30 | 26,947 | +0.28(+1.97%) |
Jan 21, 2021 | 14.39 | 14.55 | 13.79 | 14.02 | 11,449 | -0.19(-1.34%) |
Jan 20, 2021 | 14.19 | 15.26 | 13.79 | 14.21 | 133,536 | +0.02(+0.13%) |
Jan 19, 2021 | 13.99 | 14.31 | 13.61 | 14.19 | 57,547 | +0.40(+2.90%) |
Jan 15, 2021 | 14.12 | 14.25 | 13.45 | 13.79 | 51,483 | -0.51(-3.54%) |
Jan 14, 2021 | 14.18 | 14.30 | 13.92 | 14.30 | 11,789 | +0.28(+1.97%) |
Jan 13, 2021 | 14.28 | 14.28 | 13.90 | 14.02 | 14,997 | -0.15(-1.08%) |
Jan 12, 2021 | 15.16 | 15.16 | 13.87 | 14.17 | 62,297 | -0.81(-5.41%) |
Jan 11, 2021 | 14.99 | 15.16 | 14.85 | 14.98 | 24,472 | -0.01(-0.06%) |
Jan 08, 2021 | 15.35 | 15.35 | 14.85 | 14.99 | 26,108 | -0.34(-2.24%) |
Jan 07, 2021 | 15.63 | 15.64 | 14.91 | 15.34 | 33,298 | +0.65(+4.42%) |
Jan 06, 2021 | 15.05 | 15.45 | 14.44 | 14.69 | 54,688 | -0.29(-1.91%) |
Jan 05, 2021 | 14.39 | 15.26 | 14.35 | 14.97 | 21,466 | +0.43(+2.95%) |
Jan 04, 2021 | 14.62 | 14.99 | 14.15 | 14.54 | 20,212 | -0.10(-0.72%) |
Dec 31, 2020 | 14.65 | 14.65 | 14.65 | 30,780 | -0.16(-1.10%) | |
Dec 30, 2020 | 14.30 | 14.95 | 14.17 | 14.81 | 30,780 | +0.63(+4.44%) |
Dec 29, 2020 | 14.57 | 14.57 | 13.92 | 14.18 | 26,384 | -0.19(-1.33%) |
Dec 28, 2020 | 14.73 | 14.78 | 13.99 | 14.37 | 45,847 | -0.43(-2.90%) |
Dec 24, 2020 | 15.35 | 15.35 | 14.80 | 14.80 | 10,695 | -0.56(-3.66%) |
Dec 23, 2020 | 15.80 | 15.97 | 15.36 | 15.36 | 14,925 | -0.42(-2.66%) |
Dec 22, 2020 | 16.25 | 16.33 | 15.78 | 15.78 | 25,545 | -0.54(-3.33%) |
Dec 21, 2020 | 16.03 | 16.34 | 15.55 | 16.33 | 24,309 | +0.30(+1.84%) |
Dec 18, 2020 | 16.44 | 16.53 | 15.12 | 16.03 | 183,913 | -0.22(-1.35%) |
Dec 17, 2020 | 16.72 | 17.10 | 16.25 | 16.25 | 25,983 | -0.46(-2.74%) |
Dec 16, 2020 | 16.22 | 16.71 | 16.03 | 16.71 | 57,517 | +0.60(+3.73%) |
Dec 15, 2020 | 15.74 | 16.14 | 15.51 | 16.11 | 52,660 | +0.44(+2.80%) |
Dec 14, 2020 | 15.35 | 15.73 | 15.21 | 15.67 | 41,022 | +0.28(+1.80%) |
Dec 11, 2020 | 15.31 | 15.40 | 14.96 | 15.39 | 19,083 | +0.12(+0.81%) |
Dec 10, 2020 | 15.28 | 15.39 | 14.86 | 15.27 | 23,402 | +0.09(+0.57%) |
Dec 09, 2020 | 15.46 | 15.49 | 15.06 | 15.18 | 24,395 | -0.13(-0.87%) |
Dec 08, 2020 | 15.74 | 16.06 | 15.11 | 15.32 | 75,558 | +0.03(+0.19%) |
Dec 07, 2020 | 15.27 | 15.63 | 15.01 | 15.29 | 31,737 | -0.02(-0.12%) |
Dec 04, 2020 | 15.13 | 15.36 | 15.00 | 15.31 | 15,832 | +0.18(+1.20%) |
Dec 03, 2020 | 15.35 | 15.41 | 14.98 | 15.13 | 27,436 | -0.15(-1.00%) |
Dec 02, 2020 | 14.98 | 15.43 | 14.88 | 15.28 | 37,331 | +0.30(+1.97%) |
Dec 01, 2020 | 15.04 | 15.21 | 14.81 | 14.98 | 25,174 | -0.02(-0.13%) |
Nov 30, 2020 | 15.06 | 15.22 | 14.44 | 15.00 | 22,764 | +0.10(+0.64%) |
Nov 27, 2020 | 15.10 | 15.26 | 14.73 | 14.91 | 10,065 | -0.21(-1.39%) |
Nov 25, 2020 | 15.13 | 15.33 | 14.73 | 15.12 | 25,164 | +0.04(+0.25%) |
Nov 24, 2020 | 14.72 | 15.26 | 14.63 | 15.08 | 58,637 | +0.14(+0.96%) |
Nov 23, 2020 | 15.56 | 15.87 | 14.66 | 14.94 | 46,710 | -0.04(-0.26%) |
Nov 20, 2020 | 14.12 | 15.26 | 14.04 | 14.97 | 34,077 | +0.87(+6.15%) |
Nov 19, 2020 | 13.83 | 14.44 | 13.53 | 14.11 | 80,960 | +0.14(+1.02%) |
Nov 18, 2020 | 14.17 | 14.25 | 13.29 | 13.96 | 104,552 | -0.19(-1.35%) |
Nov 17, 2020 | 13.99 | 14.35 | 13.64 | 14.15 | 71,382 | +0.09(+0.61%) |
Nov 16, 2020 | 15.04 | 15.54 | 13.91 | 14.07 | 72,396 | -0.68(-4.62%) |
Nov 13, 2020 | 14.48 | 15.00 | 14.30 | 14.75 | 77,481 | +0.42(+2.91%) |
Nov 12, 2020 | 14.53 | 14.97 | 14.00 | 14.33 | 20,276 | -0.09(-0.59%) |
Nov 11, 2020 | 14.59 | 14.72 | 13.78 | 14.42 | 42,928 | -0.17(-1.17%) |
Nov 10, 2020 | 15.21 | 15.32 | 14.58 | 14.59 | 21,688 | -0.63(-4.11%) |
Nov 09, 2020 | 17.98 | 17.98 | 14.99 | 15.21 | 88,481 | -2.14(-12.34%) |
Nov 06, 2020 | 16.58 | 17.36 | 16.21 | 17.36 | 48,768 | +0.93(+5.65%) |
Nov 05, 2020 | 16.17 | 16.94 | 16.11 | 16.43 | 25,609 | +0.53(+3.34%) |
Nov 04, 2020 | 16.07 | 16.41 | 15.75 | 15.90 | 19,983 | -0.27(-1.64%) |
Nov 03, 2020 | 16.25 | 16.80 | 16.12 | 16.16 | 38,265 | +0.17(+1.07%) |