Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.44 | 15.45 | 14.92 | 15.23 | 26,634 | -0.02(-0.12%) |
Jan 28, 2021 | 15.33 | 15.35 | 15.05 | 15.25 | 17,448 | -0.11(-0.69%) |
Jan 27, 2021 | 15.38 | 15.53 | 15.15 | 15.35 | 22,776 | -0.10(-0.63%) |
Jan 26, 2021 | 15.48 | 15.76 | 15.25 | 15.45 | 14,396 | +0.23(+1.51%) |
Jan 25, 2021 | 15.12 | 15.71 | 14.93 | 15.22 | 24,866 | +0.24(+1.59%) |
Jan 22, 2021 | 14.79 | 15.17 | 14.77 | 14.98 | 21,194 | +0.13(+0.89%) |
Jan 21, 2021 | 15.26 | 15.26 | 14.73 | 14.85 | 22,480 | -0.24(-1.58%) |
Jan 20, 2021 | 15.59 | 15.69 | 15.09 | 15.09 | 13,371 | -0.56(-3.61%) |
Jan 19, 2021 | 15.87 | 15.96 | 15.36 | 15.65 | 26,200 | +0.11(+0.68%) |
Jan 15, 2021 | 15.90 | 16.04 | 15.54 | 15.55 | 17,567 | -0.37(-2.33%) |
Jan 14, 2021 | 15.77 | 15.99 | 15.75 | 15.92 | 11,246 | +0.16(+1.01%) |
Jan 13, 2021 | 15.85 | 16.06 | 15.28 | 15.76 | 37,745 | -0.09(-0.56%) |
Jan 12, 2021 | 15.63 | 16.15 | 15.22 | 15.85 | 17,641 | +0.53(+3.46%) |
Jan 11, 2021 | 16.15 | 16.15 | 15.00 | 15.32 | 12,981 | +0.21(+1.40%) |
Jan 08, 2021 | 15.52 | 15.72 | 15.11 | 15.11 | 20,514 | -0.47(-3.00%) |
Jan 07, 2021 | 15.20 | 15.63 | 15.20 | 15.57 | 15,878 | +0.29(+1.91%) |
Jan 06, 2021 | 14.99 | 15.37 | 14.82 | 15.28 | 19,060 | +0.81(+5.61%) |
Jan 05, 2021 | 13.91 | 14.67 | 13.91 | 14.47 | 23,248 | +0.55(+3.93%) |
Jan 04, 2021 | 15.27 | 15.27 | 13.89 | 13.92 | 25,330 | -0.05(-0.38%) |
Dec 31, 2020 | 13.98 | 13.98 | 13.98 | 11,278 | -0.22(-1.55%) | |
Dec 30, 2020 | 15.24 | 15.24 | 14.17 | 14.20 | 11,278 | -0.19(-1.29%) |
Dec 29, 2020 | 15.65 | 15.65 | 14.34 | 14.38 | 19,858 | -0.32(-2.16%) |
Dec 28, 2020 | 14.39 | 14.90 | 14.38 | 14.70 | 19,284 | +0.31(+2.15%) |
Dec 24, 2020 | 14.25 | 14.46 | 14.13 | 14.39 | 12,467 | +0.08(+0.55%) |
Dec 23, 2020 | 15.29 | 15.29 | 14.12 | 14.31 | 25,610 | -0.22(-1.52%) |
Dec 22, 2020 | 15.03 | 15.33 | 14.21 | 14.53 | 33,260 | -0.59(-3.91%) |
Dec 21, 2020 | 14.71 | 15.22 | 14.71 | 15.12 | 26,416 | +0.27(+1.84%) |
Dec 18, 2020 | 15.64 | 15.64 | 14.85 | 14.85 | 61,090 | -0.53(-3.44%) |
Dec 17, 2020 | 15.58 | 15.58 | 14.93 | 15.38 | 36,225 | +0.39(+2.59%) |
Dec 16, 2020 | 15.40 | 15.40 | 14.99 | 14.99 | 28,591 | -0.23(-1.51%) |
Dec 15, 2020 | 15.48 | 15.71 | 15.22 | 15.22 | 15,119 | -0.10(-0.63%) |
Dec 14, 2020 | 15.93 | 16.18 | 15.28 | 15.32 | 13,019 | -0.52(-3.29%) |
Dec 11, 2020 | 15.63 | 15.95 | 15.62 | 15.84 | 23,574 | +0.18(+1.13%) |
Dec 10, 2020 | 15.51 | 15.84 | 15.46 | 15.66 | 17,792 | +0.22(+1.43%) |
Dec 09, 2020 | 15.95 | 16.08 | 15.33 | 15.44 | 17,999 | -0.43(-2.72%) |
Dec 08, 2020 | 15.00 | 16.14 | 15.00 | 15.87 | 42,546 | +0.75(+4.96%) |
Dec 07, 2020 | 15.03 | 15.50 | 14.83 | 15.12 | 20,457 | +0.11(+0.70%) |
Dec 04, 2020 | 16.00 | 16.00 | 15.00 | 15.02 | 13,374 | -0.08(-0.53%) |
Dec 03, 2020 | 15.35 | 15.35 | 15.10 | 15.10 | 9,908 | -0.39(-2.51%) |
Dec 02, 2020 | 15.78 | 15.88 | 15.32 | 15.48 | 17,169 | -0.22(-1.40%) |
Dec 01, 2020 | 16.09 | 16.09 | 15.71 | 15.71 | 8,596 | -0.11(-0.67%) |
Nov 30, 2020 | 15.94 | 16.18 | 15.81 | 15.81 | 12,113 | -0.52(-3.19%) |
Nov 27, 2020 | 16.34 | 16.34 | 16.05 | 16.33 | 8,387 | +0.20(+1.26%) |
Nov 25, 2020 | 17.05 | 17.05 | 15.78 | 16.13 | 12,516 | +0.02(+0.11%) |
Nov 24, 2020 | 15.62 | 16.29 | 15.62 | 16.11 | 23,160 | +0.70(+4.52%) |
Nov 23, 2020 | 14.80 | 15.41 | 14.76 | 15.41 | 11,529 | +0.72(+4.92%) |
Nov 20, 2020 | 15.29 | 15.29 | 14.69 | 14.69 | 11,367 | -0.32(-2.15%) |
Nov 19, 2020 | 14.88 | 15.07 | 14.85 | 15.01 | 4,931 | +0.13(+0.88%) |
Nov 18, 2020 | 14.86 | 15.46 | 14.86 | 14.88 | 13,398 | +0.02(+0.12%) |
Nov 17, 2020 | 15.01 | 15.12 | 14.54 | 14.87 | 31,047 | -0.20(-1.33%) |
Nov 16, 2020 | 15.37 | 15.45 | 15.00 | 15.07 | 52,404 | +0.04(+0.29%) |
Nov 13, 2020 | 15.14 | 15.47 | 14.99 | 15.02 | 16,650 | -0.15(-0.98%) |
Nov 12, 2020 | 15.21 | 15.52 | 14.99 | 15.17 | 10,612 | -0.45(-2.90%) |
Nov 11, 2020 | 15.32 | 15.67 | 15.32 | 15.62 | 8,135 | -0.10(-0.61%) |
Nov 10, 2020 | 15.48 | 15.76 | 15.34 | 15.72 | 14,700 | +0.39(+2.56%) |
Nov 09, 2020 | 15.29 | 15.81 | 15.29 | 15.33 | 26,944 | +0.45(+3.04%) |
Nov 06, 2020 | 14.80 | 15.06 | 14.80 | 14.87 | 12,516 | +0.25(+1.73%) |
Nov 05, 2020 | 14.11 | 14.72 | 13.89 | 14.62 | 14,057 | +0.66(+4.74%) |
Nov 04, 2020 | 14.63 | 14.63 | 13.91 | 13.96 | 10,278 | -0.88(-5.93%) |
Nov 03, 2020 | 14.59 | 14.84 | 14.48 | 14.84 | 15,871 | +0.33(+2.28%) |