Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.99 | 15.41 | 14.84 | 15.14 | 12,740 | +0.02(+0.13%) |
Jan 28, 2021 | 14.66 | 15.16 | 14.62 | 15.12 | 24,288 | +0.50(+3.42%) |
Jan 27, 2021 | 15.02 | 15.17 | 14.37 | 14.62 | 19,954 | -0.56(-3.68%) |
Jan 26, 2021 | 15.04 | 15.19 | 15.04 | 15.18 | 14,738 | +0.15(+0.98%) |
Jan 25, 2021 | 15.17 | 15.20 | 14.94 | 15.03 | 13,905 | -0.14(-0.91%) |
Jan 22, 2021 | 14.84 | 15.17 | 14.81 | 15.17 | 14,778 | +0.23(+1.51%) |
Jan 21, 2021 | 15.14 | 15.23 | 14.94 | 14.94 | 12,666 | -0.26(-1.68%) |
Jan 20, 2021 | 15.23 | 15.30 | 15.04 | 15.20 | 9,553 | -0.06(-0.39%) |
Jan 19, 2021 | 15.49 | 15.49 | 15.00 | 15.26 | 12,856 | -0.20(-1.27%) |
Jan 15, 2021 | 15.57 | 15.70 | 15.45 | 15.45 | 7,338 | -0.31(-1.99%) |
Jan 14, 2021 | 16.00 | 16.00 | 15.21 | 15.77 | 10,777 | -0.23(-1.41%) |
Jan 13, 2021 | 16.40 | 16.40 | 15.80 | 15.99 | 15,494 | -0.74(-4.40%) |
Jan 12, 2021 | 16.28 | 16.73 | 16.13 | 16.73 | 10,040 | +0.23(+1.37%) |
Jan 11, 2021 | 16.20 | 16.85 | 15.89 | 16.50 | 6,753 | -0.30(-1.81%) |
Jan 08, 2021 | 17.02 | 17.02 | 16.63 | 16.81 | 6,828 | -0.18(-1.04%) |
Jan 07, 2021 | 17.29 | 17.29 | 16.45 | 16.98 | 13,263 | -0.26(-1.54%) |
Jan 06, 2021 | 15.66 | 17.42 | 15.41 | 17.25 | 30,259 | +1.70(+10.91%) |
Jan 05, 2021 | 15.38 | 15.70 | 15.21 | 15.55 | 18,869 | +0.28(+1.86%) |
Jan 04, 2021 | 15.63 | 15.63 | 14.74 | 15.27 | 24,173 | -0.30(-1.95%) |
Dec 31, 2020 | 15.57 | 15.57 | 15.57 | 9,932 | -0.26(-1.67%) | |
Dec 30, 2020 | 16.07 | 16.07 | 15.70 | 15.84 | 9,932 | -0.31(-1.94%) |
Dec 29, 2020 | 16.34 | 16.34 | 15.96 | 16.15 | 8,535 | -0.23(-1.38%) |
Dec 28, 2020 | 16.71 | 16.71 | 16.36 | 16.38 | 4,492 | -0.25(-1.48%) |
Dec 24, 2020 | 16.72 | 16.72 | 16.59 | 16.62 | 6,930 | -0.12(-0.73%) |
Dec 23, 2020 | 16.93 | 16.94 | 16.52 | 16.74 | 11,853 | -0.22(-1.30%) |
Dec 22, 2020 | 17.23 | 17.23 | 16.87 | 16.96 | 16,830 | -0.28(-1.65%) |
Dec 21, 2020 | 17.54 | 17.66 | 16.80 | 17.25 | 4,759 | -0.44(-2.50%) |
Dec 18, 2020 | 17.99 | 18.05 | 17.43 | 17.69 | 51,266 | -0.19(-1.04%) |
Dec 17, 2020 | 17.83 | 17.89 | 17.49 | 17.88 | 7,908 | -0.05(-0.27%) |
Dec 16, 2020 | 17.91 | 18.23 | 17.86 | 17.93 | 9,108 | +0.04(+0.22%) |
Dec 15, 2020 | 16.92 | 18.05 | 16.90 | 17.89 | 10,685 | +1.15(+6.86%) |
Dec 14, 2020 | 17.69 | 17.69 | 16.74 | 16.74 | 8,948 | -0.82(-4.69%) |
Dec 11, 2020 | 17.41 | 17.56 | 17.41 | 17.56 | 1,732 | -0.40(-2.24%) |
Dec 10, 2020 | 17.76 | 18.01 | 17.56 | 17.96 | 10,348 | +0.26(+1.44%) |
Dec 09, 2020 | 17.68 | 18.23 | 17.66 | 17.71 | 18,852 | +0.03(+0.17%) |
Dec 08, 2020 | 16.98 | 17.72 | 16.96 | 17.68 | 13,746 | +0.90(+5.38%) |
Dec 07, 2020 | 16.73 | 17.25 | 16.57 | 16.78 | 11,226 | +0.09(+0.53%) |
Dec 04, 2020 | 16.13 | 16.91 | 16.13 | 16.69 | 7,644 | +0.78(+4.94%) |
Dec 03, 2020 | 16.08 | 16.28 | 15.90 | 15.90 | 4,200 | -0.13(-0.80%) |
Dec 02, 2020 | 15.81 | 16.18 | 15.81 | 16.03 | 6,146 | +0.13(+0.80%) |
Dec 01, 2020 | 16.21 | 16.34 | 15.70 | 15.90 | 6,736 | -0.13(-0.80%) |
Nov 30, 2020 | 15.99 | 16.15 | 15.70 | 16.03 | 15,930 | -0.16(-0.97%) |
Nov 27, 2020 | 16.63 | 16.63 | 16.08 | 16.19 | 6,828 | -0.25(-1.49%) |
Nov 25, 2020 | 17.01 | 17.08 | 16.32 | 16.43 | 12,536 | -0.47(-2.79%) |
Nov 24, 2020 | 15.75 | 17.12 | 15.72 | 16.91 | 23,233 | +1.39(+8.98%) |
Nov 23, 2020 | 15.42 | 15.70 | 15.42 | 15.51 | 20,027 | +0.11(+0.70%) |
Nov 20, 2020 | 14.98 | 15.40 | 14.98 | 15.40 | 14,065 | +0.21(+1.36%) |
Nov 19, 2020 | 15.21 | 15.21 | 14.85 | 15.20 | 4,383 | +0.01(+0.06%) |
Nov 18, 2020 | 15.14 | 15.25 | 15.10 | 15.19 | 7,337 | +0.09(+0.58%) |
Nov 17, 2020 | 15.19 | 15.21 | 15.10 | 15.10 | 6,320 | -0.29(-1.91%) |
Nov 16, 2020 | 14.99 | 15.39 | 14.99 | 15.39 | 14,586 | +0.72(+4.88%) |
Nov 13, 2020 | 14.62 | 15.06 | 14.38 | 14.68 | 13,249 | +0.32(+2.26%) |
Nov 12, 2020 | 14.82 | 15.18 | 14.35 | 14.35 | 6,648 | -0.64(-4.25%) |
Nov 11, 2020 | 15.50 | 15.52 | 14.91 | 14.99 | 10,543 | -0.40(-2.61%) |
Nov 10, 2020 | 15.26 | 15.94 | 15.08 | 15.39 | 39,667 | +0.26(+1.69%) |
Nov 09, 2020 | 13.62 | 15.94 | 13.26 | 15.14 | 53,910 | +2.55(+20.27%) |
Nov 06, 2020 | 12.81 | 12.81 | 12.59 | 12.59 | 6,671 | -0.20(-1.60%) |
Nov 05, 2020 | 12.88 | 13.03 | 12.74 | 12.79 | 10,411 | +0.00(+0.00%) |
Nov 04, 2020 | 13.33 | 13.42 | 12.63 | 12.79 | 6,674 | -0.74(-5.47%) |
Nov 03, 2020 | 12.86 | 13.53 | 12.71 | 13.53 | 20,131 | +0.82(+6.44%) |