Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.69 | 15.96 | 15.41 | 15.57 | 115,206 | -0.16(-1.05%) |
Jan 28, 2021 | 15.77 | 16.23 | 15.43 | 15.74 | 228,027 | -0.37(-2.29%) |
Jan 27, 2021 | 15.89 | 16.21 | 15.52 | 16.10 | 153,184 | -0.08(-0.48%) |
Jan 26, 2021 | 16.29 | 16.29 | 15.66 | 16.18 | 234,097 | +0.55(+3.54%) |
Jan 25, 2021 | 15.68 | 16.12 | 15.45 | 15.63 | 209,596 | +0.03(+0.19%) |
Jan 22, 2021 | 15.06 | 15.67 | 14.99 | 15.60 | 123,767 | +0.37(+2.42%) |
Jan 21, 2021 | 15.24 | 15.27 | 14.91 | 15.23 | 284,799 | -0.05(-0.32%) |
Jan 20, 2021 | 15.32 | 15.46 | 15.10 | 15.28 | 78,124 | -0.02(-0.16%) |
Jan 19, 2021 | 15.41 | 15.41 | 14.88 | 15.30 | 151,165 | +0.09(+0.61%) |
Jan 15, 2021 | 15.29 | 15.41 | 14.84 | 15.21 | 143,776 | -0.24(-1.57%) |
Jan 14, 2021 | 15.61 | 15.93 | 15.44 | 15.45 | 67,395 | -0.19(-1.24%) |
Jan 13, 2021 | 16.17 | 16.22 | 15.60 | 15.65 | 78,856 | -0.56(-3.47%) |
Jan 12, 2021 | 15.76 | 16.25 | 15.76 | 16.21 | 125,321 | +0.46(+2.89%) |
Jan 11, 2021 | 15.73 | 15.99 | 15.60 | 15.76 | 133,037 | -0.08(-0.49%) |
Jan 08, 2021 | 16.19 | 16.47 | 15.57 | 15.83 | 94,578 | -0.29(-1.80%) |
Jan 07, 2021 | 16.10 | 16.44 | 15.86 | 16.12 | 129,392 | +0.08(+0.48%) |
Jan 06, 2021 | 14.91 | 16.29 | 14.91 | 16.05 | 158,217 | +1.03(+6.84%) |
Jan 05, 2021 | 14.71 | 15.13 | 14.63 | 15.02 | 139,654 | +0.33(+2.24%) |
Jan 04, 2021 | 14.87 | 15.09 | 14.22 | 14.69 | 137,294 | -0.24(-1.62%) |
Dec 31, 2020 | 14.93 | 14.93 | 14.93 | 243,672 | +0.21(+1.45%) | |
Dec 30, 2020 | 14.51 | 14.98 | 14.49 | 14.72 | 243,672 | +0.24(+1.67%) |
Dec 29, 2020 | 15.06 | 15.06 | 14.35 | 14.48 | 228,380 | -0.53(-3.55%) |
Dec 28, 2020 | 14.82 | 15.14 | 14.76 | 15.01 | 146,923 | +0.05(+0.32%) |
Dec 24, 2020 | 15.17 | 15.30 | 14.89 | 14.96 | 80,964 | -0.11(-0.71%) |
Dec 23, 2020 | 15.24 | 15.39 | 15.06 | 15.07 | 64,017 | -0.15(-0.96%) |
Dec 22, 2020 | 15.01 | 15.47 | 15.01 | 15.21 | 153,162 | +0.20(+1.36%) |
Dec 21, 2020 | 14.64 | 15.29 | 14.32 | 15.01 | 128,132 | +0.18(+1.24%) |
Dec 18, 2020 | 15.22 | 15.66 | 14.82 | 14.82 | 573,456 | -0.33(-2.17%) |
Dec 17, 2020 | 15.13 | 15.45 | 15.03 | 15.15 | 120,475 | +0.08(+0.51%) |
Dec 16, 2020 | 14.80 | 15.27 | 14.80 | 15.08 | 149,427 | +0.15(+0.97%) |
Dec 15, 2020 | 14.71 | 15.03 | 14.67 | 14.93 | 281,227 | +0.27(+1.82%) |
Dec 14, 2020 | 14.60 | 14.87 | 14.60 | 14.66 | 166,088 | +0.13(+0.90%) |
Dec 11, 2020 | 14.35 | 14.75 | 14.22 | 14.53 | 266,822 | +0.21(+1.49%) |
Dec 10, 2020 | 13.84 | 14.74 | 13.65 | 14.32 | 603,765 | +0.40(+2.86%) |
Dec 09, 2020 | 13.97 | 14.16 | 13.82 | 13.92 | 329,889 | -0.04(-0.31%) |
Dec 08, 2020 | 13.98 | 14.18 | 13.86 | 13.97 | 285,922 | +0.00(+0.03%) |
Dec 07, 2020 | 14.06 | 14.28 | 13.88 | 13.96 | 138,451 | -0.10(-0.69%) |
Dec 04, 2020 | 13.91 | 14.24 | 13.83 | 14.06 | 88,803 | +0.20(+1.47%) |
Dec 03, 2020 | 14.05 | 14.09 | 13.82 | 13.86 | 144,899 | -0.10(-0.70%) |
Dec 02, 2020 | 14.18 | 14.26 | 13.82 | 13.95 | 164,951 | -0.21(-1.51%) |
Dec 01, 2020 | 14.09 | 14.29 | 13.90 | 14.17 | 173,762 | +0.20(+1.46%) |
Nov 30, 2020 | 14.18 | 14.19 | 13.86 | 13.96 | 203,264 | -0.15(-1.03%) |
Nov 27, 2020 | 14.01 | 14.25 | 13.87 | 14.11 | 69,206 | +0.17(+1.25%) |
Nov 25, 2020 | 13.94 | 14.17 | 13.82 | 13.93 | 179,978 | -0.10(-0.69%) |
Nov 24, 2020 | 14.02 | 14.29 | 13.79 | 14.03 | 156,877 | +0.14(+0.98%) |
Nov 23, 2020 | 14.16 | 14.28 | 13.75 | 13.89 | 151,982 | -0.10(-0.69%) |
Nov 20, 2020 | 14.06 | 14.13 | 13.89 | 13.99 | 113,350 | -0.19(-1.37%) |
Nov 19, 2020 | 13.98 | 14.24 | 13.89 | 14.18 | 90,718 | +0.20(+1.46%) |
Nov 18, 2020 | 14.40 | 14.55 | 13.95 | 13.98 | 162,910 | -0.42(-2.90%) |
Nov 17, 2020 | 14.58 | 14.72 | 14.33 | 14.40 | 160,891 | -0.18(-1.26%) |
Nov 16, 2020 | 14.72 | 14.78 | 14.37 | 14.58 | 150,586 | -0.09(-0.59%) |
Nov 13, 2020 | 14.83 | 15.05 | 14.55 | 14.67 | 193,283 | -0.24(-1.63%) |
Nov 12, 2020 | 15.10 | 15.36 | 14.69 | 14.91 | 179,760 | -0.33(-2.16%) |
Nov 11, 2020 | 15.13 | 15.48 | 14.88 | 15.24 | 106,368 | +0.01(+0.06%) |
Nov 10, 2020 | 16.16 | 16.16 | 14.75 | 15.23 | 288,130 | -0.16(-1.07%) |
Nov 09, 2020 | 16.89 | 16.89 | 15.33 | 15.40 | 260,820 | -1.02(-6.20%) |
Nov 06, 2020 | 16.39 | 16.57 | 16.28 | 16.41 | 180,597 | +0.10(+0.62%) |
Nov 05, 2020 | 15.72 | 16.34 | 15.62 | 16.31 | 102,595 | +0.59(+3.76%) |
Nov 04, 2020 | 15.76 | 15.85 | 15.34 | 15.72 | 113,438 | -0.10(-0.61%) |
Nov 03, 2020 | 15.43 | 15.95 | 15.20 | 15.82 | 89,384 | +0.65(+4.28%) |