Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.55 | 16.59 | 15.64 | 15.93 | 207,067 | -0.67(-4.04%) |
Jan 28, 2021 | 16.39 | 16.84 | 16.24 | 16.60 | 266,722 | +0.53(+3.29%) |
Jan 27, 2021 | 16.20 | 16.50 | 15.66 | 16.07 | 262,580 | -0.72(-4.28%) |
Jan 26, 2021 | 17.01 | 17.09 | 16.70 | 16.79 | 208,524 | -0.18(-1.06%) |
Jan 25, 2021 | 16.73 | 17.13 | 16.55 | 16.96 | 270,412 | +0.05(+0.28%) |
Jan 22, 2021 | 16.60 | 16.96 | 16.31 | 16.92 | 250,977 | +0.25(+1.47%) |
Jan 21, 2021 | 17.51 | 18.32 | 16.40 | 16.67 | 398,571 | -0.29(-1.73%) |
Jan 20, 2021 | 16.89 | 17.25 | 16.79 | 16.96 | 225,233 | +0.18(+1.07%) |
Jan 19, 2021 | 16.55 | 17.16 | 16.23 | 16.79 | 289,409 | +0.32(+1.95%) |
Jan 15, 2021 | 16.37 | 16.73 | 16.34 | 16.46 | 206,538 | -0.31(-1.86%) |
Jan 14, 2021 | 16.54 | 16.95 | 16.38 | 16.78 | 246,263 | +0.41(+2.48%) |
Jan 13, 2021 | 16.36 | 16.47 | 16.13 | 16.37 | 205,949 | -0.07(-0.40%) |
Jan 12, 2021 | 16.38 | 16.68 | 16.32 | 16.44 | 101,062 | +0.20(+1.22%) |
Jan 11, 2021 | 15.81 | 16.41 | 15.81 | 16.24 | 148,814 | +0.17(+1.06%) |
Jan 08, 2021 | 16.72 | 16.72 | 15.75 | 16.07 | 266,002 | -0.33(-2.02%) |
Jan 07, 2021 | 16.11 | 16.59 | 16.02 | 16.40 | 286,319 | +0.33(+2.06%) |
Jan 06, 2021 | 15.12 | 16.39 | 15.12 | 16.07 | 412,284 | +1.49(+10.25%) |
Jan 05, 2021 | 14.11 | 14.92 | 14.00 | 14.57 | 263,157 | +0.39(+2.73%) |
Jan 04, 2021 | 14.10 | 14.27 | 13.71 | 14.19 | 245,668 | +0.28(+2.04%) |
Dec 31, 2020 | 13.90 | 13.90 | 13.90 | 164,394 | +0.04(+0.27%) | |
Dec 30, 2020 | 14.00 | 14.18 | 13.76 | 13.86 | 164,394 | -0.07(-0.47%) |
Dec 29, 2020 | 14.27 | 14.27 | 13.76 | 13.93 | 98,487 | -0.27(-1.93%) |
Dec 28, 2020 | 14.22 | 14.38 | 14.07 | 14.20 | 158,140 | +0.07(+0.47%) |
Dec 24, 2020 | 14.22 | 14.22 | 13.97 | 14.14 | 58,617 | -0.01(-0.07%) |
Dec 23, 2020 | 14.02 | 14.26 | 13.89 | 14.15 | 127,401 | +0.30(+2.18%) |
Dec 22, 2020 | 14.03 | 14.13 | 13.77 | 13.85 | 128,106 | -0.14(-1.01%) |
Dec 21, 2020 | 14.01 | 14.04 | 13.59 | 13.99 | 292,894 | +0.05(+0.34%) |
Dec 18, 2020 | 13.92 | 14.13 | 13.69 | 13.94 | 722,248 | +0.02(+0.14%) |
Dec 17, 2020 | 13.98 | 13.98 | 13.65 | 13.92 | 169,514 | -0.08(-0.54%) |
Dec 16, 2020 | 14.21 | 14.21 | 13.82 | 14.00 | 159,527 | -0.11(-0.80%) |
Dec 15, 2020 | 13.80 | 14.19 | 13.60 | 14.11 | 164,702 | +0.45(+3.32%) |
Dec 14, 2020 | 13.93 | 13.93 | 13.52 | 13.66 | 121,427 | +0.02(+0.14%) |
Dec 11, 2020 | 13.43 | 13.74 | 13.43 | 13.64 | 151,297 | -0.07(-0.48%) |
Dec 10, 2020 | 13.57 | 13.74 | 13.40 | 13.70 | 207,453 | -0.14(-1.02%) |
Dec 09, 2020 | 13.98 | 14.11 | 13.60 | 13.84 | 311,078 | +0.03(+0.20%) |
Dec 08, 2020 | 13.53 | 13.87 | 13.49 | 13.82 | 92,612 | +0.05(+0.34%) |
Dec 07, 2020 | 13.69 | 13.85 | 13.44 | 13.77 | 107,916 | -0.01(-0.07%) |
Dec 04, 2020 | 13.39 | 13.83 | 13.34 | 13.78 | 165,534 | +0.60(+4.57%) |
Dec 03, 2020 | 13.29 | 13.36 | 12.96 | 13.18 | 93,876 | -0.10(-0.78%) |
Dec 02, 2020 | 12.99 | 13.40 | 12.88 | 13.28 | 142,191 | +0.33(+2.54%) |
Dec 01, 2020 | 12.89 | 13.11 | 12.74 | 12.95 | 180,535 | +0.43(+3.46%) |
Nov 30, 2020 | 13.00 | 13.08 | 12.40 | 12.52 | 387,795 | -0.69(-5.20%) |
Nov 27, 2020 | 13.34 | 13.35 | 12.96 | 13.20 | 122,079 | -0.20(-1.48%) |
Nov 25, 2020 | 13.33 | 13.54 | 13.08 | 13.40 | 120,698 | -0.12(-0.90%) |
Nov 24, 2020 | 13.27 | 13.85 | 13.22 | 13.52 | 192,259 | +0.56(+4.36%) |
Nov 23, 2020 | 12.68 | 12.99 | 12.25 | 12.96 | 313,904 | +0.54(+4.32%) |
Nov 20, 2020 | 12.51 | 12.51 | 12.18 | 12.42 | 110,073 | -0.29(-2.29%) |
Nov 19, 2020 | 12.58 | 12.77 | 12.43 | 12.72 | 161,702 | +0.08(+0.60%) |
Nov 18, 2020 | 12.82 | 13.15 | 12.64 | 12.64 | 361,394 | -0.04(-0.30%) |
Nov 17, 2020 | 12.70 | 12.93 | 12.47 | 12.68 | 236,883 | -0.31(-2.39%) |
Nov 16, 2020 | 12.83 | 13.25 | 12.49 | 12.99 | 177,327 | +0.70(+5.67%) |
Nov 13, 2020 | 12.19 | 12.56 | 12.03 | 12.29 | 268,595 | +0.38(+3.16%) |
Nov 12, 2020 | 12.19 | 12.39 | 11.64 | 11.92 | 455,817 | -0.55(-4.38%) |
Nov 11, 2020 | 13.10 | 13.10 | 12.31 | 12.46 | 165,499 | -0.56(-4.34%) |
Nov 10, 2020 | 13.20 | 13.35 | 12.88 | 13.03 | 337,081 | +0.08(+0.58%) |
Nov 09, 2020 | 13.09 | 13.46 | 12.67 | 12.95 | 410,896 | +1.53(+13.44%) |
Nov 06, 2020 | 11.88 | 11.88 | 11.37 | 11.42 | 109,542 | -0.34(-2.88%) |
Nov 05, 2020 | 11.06 | 11.92 | 11.05 | 11.76 | 254,629 | +0.76(+6.94%) |
Nov 04, 2020 | 11.74 | 11.74 | 10.87 | 10.99 | 302,384 | -1.06(-8.82%) |
Nov 03, 2020 | 12.07 | 12.14 | 11.77 | 12.06 | 170,678 | +0.24(+2.07%) |