Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.45 | 19.98 | 18.43 | 19.23 | 363,700 | +0.88(+4.80%) |
Jan 28, 2021 | 17.23 | 18.79 | 17.17 | 18.35 | 512,503 | +1.27(+7.44%) |
Jan 27, 2021 | 16.25 | 17.42 | 16.25 | 17.08 | 404,793 | +0.74(+4.53%) |
Jan 26, 2021 | 16.39 | 16.50 | 16.23 | 16.34 | 151,084 | +0.10(+0.62%) |
Jan 25, 2021 | 16.25 | 16.54 | 16.11 | 16.24 | 168,448 | +0.04(+0.25%) |
Jan 22, 2021 | 16.31 | 16.40 | 16.00 | 16.20 | 154,700 | -0.11(-0.67%) |
Jan 21, 2021 | 16.44 | 16.58 | 16.15 | 16.31 | 174,717 | +0.07(+0.43%) |
Jan 20, 2021 | 16.35 | 16.60 | 15.75 | 16.24 | 516,505 | +0.06(+0.37%) |
Jan 19, 2021 | 15.99 | 16.54 | 15.64 | 16.18 | 425,940 | +0.54(+3.45%) |
Jan 15, 2021 | 15.75 | 15.93 | 15.42 | 15.64 | 159,500 | -0.02(-0.13%) |
Jan 14, 2021 | 15.43 | 16.00 | 15.41 | 15.66 | 232,007 | +0.37(+2.42%) |
Jan 13, 2021 | 15.25 | 15.57 | 15.25 | 15.29 | 252,272 | +0.12(+0.79%) |
Jan 12, 2021 | 15.26 | 15.36 | 14.88 | 15.17 | 139,343 | -0.10(-0.65%) |
Jan 11, 2021 | 15.80 | 15.93 | 15.15 | 15.27 | 204,295 | -0.43(-2.74%) |
Jan 08, 2021 | 15.54 | 15.98 | 15.07 | 15.70 | 253,400 | +0.18(+1.16%) |
Jan 07, 2021 | 15.90 | 15.93 | 15.52 | 15.52 | 148,151 | -0.16(-1.02%) |
Jan 06, 2021 | 15.23 | 15.99 | 15.23 | 15.68 | 347,300 | +0.48(+3.16%) |
Jan 05, 2021 | 15.00 | 15.40 | 14.77 | 15.20 | 334,435 | +0.20(+1.33%) |
Jan 04, 2021 | 15.00 | 15.20 | 14.71 | 15.00 | 269,899 | -0.05(-0.33%) |
Dec 31, 2020 | 15.05 | 15.05 | 15.05 | 112,859 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.75 | 15.12 | 14.67 | 15.04 | 112,859 | +0.38(+2.59%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.60 | 14.66 | 100,020 | -0.12(-0.81%) |
Dec 28, 2020 | 14.67 | 14.99 | 14.60 | 14.78 | 138,724 | +0.13(+0.89%) |
Dec 24, 2020 | 14.50 | 14.77 | 14.36 | 14.65 | 38,500 | +0.15(+1.03%) |
Dec 23, 2020 | 14.17 | 14.58 | 14.03 | 14.50 | 132,536 | +0.38(+2.69%) |
Dec 22, 2020 | 14.11 | 14.20 | 13.40 | 14.12 | 623,383 | -0.59(-4.01%) |
Dec 21, 2020 | 13.99 | 14.82 | 13.85 | 14.71 | 262,299 | +0.42(+2.94%) |
Dec 18, 2020 | 15.00 | 15.43 | 14.16 | 14.29 | 1,523,400 | -0.58(-3.90%) |
Dec 17, 2020 | 14.28 | 15.24 | 14.09 | 14.87 | 481,754 | +0.64(+4.50%) |
Dec 16, 2020 | 13.62 | 14.30 | 13.52 | 14.23 | 320,310 | +0.58(+4.25%) |
Dec 15, 2020 | 13.48 | 13.65 | 13.21 | 13.65 | 148,721 | +0.24(+1.79%) |
Dec 14, 2020 | 13.39 | 13.53 | 13.18 | 13.41 | 210,749 | +0.10(+0.75%) |
Dec 11, 2020 | 13.26 | 13.61 | 13.20 | 13.31 | 210,800 | +0.17(+1.29%) |
Dec 10, 2020 | 13.57 | 13.62 | 12.91 | 13.14 | 586,942 | -0.47(-3.45%) |
Dec 09, 2020 | 13.89 | 13.94 | 13.34 | 13.61 | 166,889 | -0.20(-1.45%) |
Dec 08, 2020 | 13.66 | 13.91 | 13.50 | 13.81 | 143,417 | +0.13(+0.95%) |
Dec 07, 2020 | 13.50 | 13.78 | 13.39 | 13.68 | 262,782 | +0.05(+0.37%) |
Dec 04, 2020 | 13.36 | 13.70 | 13.31 | 13.63 | 137,800 | +0.26(+1.94%) |
Dec 03, 2020 | 13.59 | 13.59 | 13.32 | 13.37 | 102,573 | -0.09(-0.67%) |
Dec 02, 2020 | 13.48 | 13.72 | 13.42 | 13.46 | 164,720 | -0.14(-1.03%) |
Dec 01, 2020 | 13.50 | 13.79 | 13.47 | 13.60 | 141,165 | +0.15(+1.12%) |
Nov 30, 2020 | 13.39 | 13.75 | 13.15 | 13.45 | 214,490 | +0.11(+0.82%) |
Nov 27, 2020 | 13.53 | 13.55 | 13.11 | 13.34 | 119,000 | -0.06(-0.45%) |
Nov 25, 2020 | 13.55 | 13.83 | 13.30 | 13.40 | 108,500 | -0.14(-1.03%) |
Nov 24, 2020 | 13.48 | 13.89 | 13.40 | 13.54 | 79,573 | -0.06(-0.44%) |
Nov 23, 2020 | 13.92 | 13.92 | 13.34 | 13.60 | 124,562 | -0.19(-1.38%) |
Nov 20, 2020 | 13.85 | 14.00 | 13.65 | 13.79 | 108,800 | -0.18(-1.29%) |
Nov 19, 2020 | 13.87 | 14.00 | 13.75 | 13.97 | 110,253 | +0.06(+0.43%) |
Nov 18, 2020 | 13.72 | 14.34 | 13.64 | 13.91 | 151,530 | +0.27(+1.98%) |
Nov 17, 2020 | 13.76 | 13.99 | 13.52 | 13.64 | 182,796 | -0.08(-0.58%) |
Nov 16, 2020 | 13.37 | 14.00 | 13.22 | 13.72 | 342,347 | +0.43(+3.24%) |
Nov 13, 2020 | 13.08 | 13.47 | 13.05 | 13.29 | 241,900 | +0.32(+2.47%) |
Nov 12, 2020 | 13.44 | 13.47 | 12.81 | 12.97 | 236,168 | -0.53(-3.93%) |
Nov 11, 2020 | 13.94 | 14.30 | 13.30 | 13.50 | 218,122 | -0.45(-3.23%) |
Nov 10, 2020 | 14.04 | 14.43 | 13.80 | 13.95 | 168,748 | -0.07(-0.50%) |
Nov 09, 2020 | 13.75 | 14.47 | 13.64 | 14.02 | 257,944 | +0.34(+2.49%) |
Nov 06, 2020 | 13.23 | 13.97 | 13.03 | 13.68 | 267,300 | +0.49(+3.71%) |
Nov 05, 2020 | 13.17 | 13.49 | 12.90 | 13.19 | 267,447 | +0.09(+0.69%) |
Nov 04, 2020 | 12.74 | 13.35 | 12.69 | 13.10 | 280,490 | +0.33(+2.58%) |
Nov 03, 2020 | 12.86 | 13.04 | 12.43 | 12.77 | 447,899 | -0.08(-0.62%) |