Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.00 | 15.42 | 14.95 | 15.15 | 56,800 | +0.03(+0.20%) |
Jan 28, 2021 | 15.19 | 15.33 | 15.06 | 15.12 | 44,585 | +0.06(+0.40%) |
Jan 27, 2021 | 15.10 | 15.16 | 14.86 | 15.06 | 52,017 | -0.05(-0.33%) |
Jan 26, 2021 | 15.47 | 15.47 | 15.05 | 15.11 | 35,742 | -0.27(-1.76%) |
Jan 25, 2021 | 15.50 | 15.70 | 15.03 | 15.38 | 43,472 | -0.17(-1.09%) |
Jan 22, 2021 | 14.97 | 15.58 | 14.91 | 15.55 | 31,900 | +0.47(+3.12%) |
Jan 21, 2021 | 15.23 | 15.29 | 14.98 | 15.08 | 30,469 | +0.00(+0.00%) |
Jan 20, 2021 | 14.99 | 15.20 | 14.87 | 15.08 | 29,484 | +0.24(+1.62%) |
Jan 19, 2021 | 15.11 | 15.42 | 14.63 | 14.84 | 55,923 | -0.17(-1.13%) |
Jan 15, 2021 | 15.28 | 15.36 | 14.98 | 15.01 | 54,400 | -0.43(-2.78%) |
Jan 14, 2021 | 15.76 | 15.94 | 15.42 | 15.44 | 58,805 | -0.06(-0.39%) |
Jan 13, 2021 | 16.10 | 16.10 | 15.37 | 15.50 | 54,492 | -0.53(-3.31%) |
Jan 12, 2021 | 16.06 | 16.07 | 15.81 | 16.03 | 30,204 | +0.11(+0.69%) |
Jan 11, 2021 | 15.46 | 16.14 | 15.46 | 15.92 | 60,991 | +0.35(+2.25%) |
Jan 08, 2021 | 16.17 | 16.17 | 15.33 | 15.57 | 43,400 | -0.43(-2.69%) |
Jan 07, 2021 | 15.81 | 16.24 | 15.59 | 16.00 | 98,053 | +0.46(+2.96%) |
Jan 06, 2021 | 15.21 | 16.08 | 15.16 | 15.54 | 77,230 | +0.68(+4.58%) |
Jan 05, 2021 | 14.75 | 15.27 | 14.72 | 14.86 | 180,404 | +0.20(+1.36%) |
Jan 04, 2021 | 15.10 | 15.20 | 14.45 | 14.66 | 32,825 | -0.39(-2.59%) |
Dec 31, 2020 | 15.05 | 15.05 | 15.05 | 39,474 | -0.08(-0.53%) | |
Dec 30, 2020 | 14.88 | 15.34 | 14.71 | 15.13 | 39,474 | +0.34(+2.30%) |
Dec 29, 2020 | 15.15 | 15.15 | 14.54 | 14.79 | 32,406 | -0.22(-1.47%) |
Dec 28, 2020 | 14.92 | 15.33 | 14.86 | 15.01 | 32,057 | +0.30(+2.04%) |
Dec 24, 2020 | 15.10 | 15.10 | 14.69 | 14.71 | 8,300 | -0.04(-0.27%) |
Dec 23, 2020 | 14.88 | 14.98 | 14.24 | 14.75 | 39,813 | +0.43(+3.00%) |
Dec 22, 2020 | 14.73 | 14.90 | 14.02 | 14.32 | 53,144 | -0.25(-1.72%) |
Dec 21, 2020 | 14.61 | 14.82 | 14.52 | 14.57 | 90,162 | -0.22(-1.49%) |
Dec 18, 2020 | 15.42 | 15.46 | 14.70 | 14.79 | 86,500 | -0.46(-3.02%) |
Dec 17, 2020 | 15.20 | 15.39 | 15.07 | 15.25 | 50,626 | +0.15(+0.99%) |
Dec 16, 2020 | 15.63 | 15.64 | 15.06 | 15.10 | 26,222 | -0.37(-2.39%) |
Dec 15, 2020 | 15.26 | 15.70 | 15.21 | 15.47 | 52,960 | +0.46(+3.06%) |
Dec 14, 2020 | 15.26 | 15.33 | 14.97 | 15.01 | 17,689 | -0.18(-1.18%) |
Dec 11, 2020 | 14.85 | 15.25 | 14.85 | 15.19 | 29,600 | -0.02(-0.13%) |
Dec 10, 2020 | 15.10 | 15.28 | 14.99 | 15.21 | 17,717 | +0.22(+1.47%) |
Dec 09, 2020 | 15.19 | 15.45 | 14.89 | 14.99 | 57,484 | -0.02(-0.13%) |
Dec 08, 2020 | 14.88 | 15.13 | 14.51 | 15.01 | 40,587 | +0.06(+0.40%) |
Dec 07, 2020 | 15.15 | 15.15 | 14.89 | 14.95 | 28,661 | -0.17(-1.12%) |
Dec 04, 2020 | 14.78 | 15.16 | 14.78 | 15.12 | 29,200 | +0.38(+2.58%) |
Dec 03, 2020 | 15.20 | 15.20 | 14.55 | 14.74 | 31,713 | -0.31(-2.06%) |
Dec 02, 2020 | 14.96 | 15.09 | 14.79 | 15.05 | 15,650 | +0.07(+0.47%) |
Dec 01, 2020 | 14.73 | 15.11 | 14.61 | 14.98 | 40,129 | +0.42(+2.88%) |
Nov 30, 2020 | 14.67 | 14.71 | 14.38 | 14.56 | 29,579 | -0.09(-0.61%) |
Nov 27, 2020 | 14.61 | 14.65 | 14.15 | 14.65 | 13,800 | +0.04(+0.27%) |
Nov 25, 2020 | 14.60 | 14.64 | 14.16 | 14.61 | 41,300 | +0.01(+0.07%) |
Nov 24, 2020 | 15.10 | 15.10 | 14.52 | 14.60 | 50,157 | -0.19(-1.28%) |
Nov 23, 2020 | 14.60 | 14.95 | 14.60 | 14.79 | 19,797 | +0.41(+2.85%) |
Nov 20, 2020 | 14.57 | 14.65 | 14.26 | 14.38 | 55,200 | -0.40(-2.71%) |
Nov 19, 2020 | 14.77 | 14.81 | 14.28 | 14.78 | 39,224 | -0.08(-0.54%) |
Nov 18, 2020 | 15.01 | 15.10 | 14.68 | 14.86 | 25,228 | +0.02(+0.13%) |
Nov 17, 2020 | 14.65 | 15.18 | 14.47 | 14.84 | 22,721 | -0.02(-0.13%) |
Nov 16, 2020 | 14.61 | 14.99 | 14.33 | 14.86 | 34,948 | +0.76(+5.39%) |
Nov 13, 2020 | 13.97 | 14.26 | 13.60 | 14.10 | 35,500 | -0.02(-0.14%) |
Nov 12, 2020 | 14.55 | 14.72 | 13.26 | 14.12 | 41,936 | -0.38(-2.62%) |
Nov 11, 2020 | 15.03 | 15.15 | 14.39 | 14.50 | 19,624 | -0.34(-2.29%) |
Nov 10, 2020 | 14.59 | 15.25 | 14.37 | 14.84 | 59,210 | +0.39(+2.70%) |
Nov 09, 2020 | 15.09 | 15.41 | 14.00 | 14.45 | 49,220 | +0.90(+6.64%) |
Nov 06, 2020 | 13.85 | 14.23 | 13.50 | 13.55 | 28,300 | -0.25(-1.81%) |
Nov 05, 2020 | 13.60 | 13.98 | 13.32 | 13.80 | 30,291 | +0.13(+0.95%) |
Nov 04, 2020 | 13.65 | 13.84 | 13.41 | 13.67 | 16,608 | -0.39(-2.77%) |
Nov 03, 2020 | 14.33 | 14.33 | 13.84 | 14.06 | 28,903 | +0.11(+0.79%) |