Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.63 | 15.90 | 15.35 | 15.51 | 115,630 | -0.16(-1.05%) |
Jan 28, 2021 | 15.72 | 16.17 | 15.37 | 15.68 | 228,864 | -0.37(-2.29%) |
Jan 27, 2021 | 15.83 | 16.15 | 15.46 | 16.05 | 153,747 | -0.08(-0.48%) |
Jan 26, 2021 | 16.23 | 16.23 | 15.60 | 16.12 | 234,957 | +0.55(+3.54%) |
Jan 25, 2021 | 15.62 | 16.06 | 15.39 | 15.57 | 210,366 | +0.03(+0.19%) |
Jan 22, 2021 | 15.00 | 15.61 | 14.93 | 15.54 | 124,222 | +0.37(+2.42%) |
Jan 21, 2021 | 15.19 | 15.21 | 14.86 | 15.18 | 285,845 | -0.05(-0.32%) |
Jan 20, 2021 | 15.26 | 15.41 | 15.04 | 15.22 | 78,411 | -0.02(-0.16%) |
Jan 19, 2021 | 15.35 | 15.35 | 14.82 | 15.25 | 151,720 | +0.09(+0.61%) |
Jan 15, 2021 | 15.23 | 15.35 | 14.79 | 15.16 | 144,304 | -0.24(-1.57%) |
Jan 14, 2021 | 15.55 | 15.87 | 15.38 | 15.40 | 67,643 | -0.19(-1.24%) |
Jan 13, 2021 | 16.11 | 16.16 | 15.54 | 15.59 | 79,146 | -0.56(-3.47%) |
Jan 12, 2021 | 15.70 | 16.19 | 15.70 | 16.15 | 125,782 | +0.45(+2.89%) |
Jan 11, 2021 | 15.67 | 15.93 | 15.54 | 15.70 | 133,526 | -0.08(-0.49%) |
Jan 08, 2021 | 16.13 | 16.41 | 15.51 | 15.78 | 94,926 | -0.29(-1.80%) |
Jan 07, 2021 | 16.05 | 16.38 | 15.80 | 16.06 | 129,868 | +0.08(+0.48%) |
Jan 06, 2021 | 14.86 | 16.23 | 14.86 | 15.99 | 158,798 | +1.02(+6.84%) |
Jan 05, 2021 | 14.65 | 15.08 | 14.58 | 14.96 | 140,167 | +0.33(+2.24%) |
Jan 04, 2021 | 14.82 | 15.03 | 14.16 | 14.64 | 137,798 | -0.24(-1.62%) |
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 244,567 | +0.21(+1.45%) | |
Dec 30, 2020 | 14.46 | 14.92 | 14.44 | 14.66 | 244,567 | +0.24(+1.67%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.30 | 14.42 | 229,219 | -0.53(-3.55%) |
Dec 28, 2020 | 14.77 | 15.09 | 14.70 | 14.95 | 147,463 | +0.05(+0.32%) |
Dec 24, 2020 | 15.12 | 15.24 | 14.84 | 14.91 | 81,262 | -0.11(-0.71%) |
Dec 23, 2020 | 15.19 | 15.33 | 15.00 | 15.01 | 64,252 | -0.14(-0.96%) |
Dec 22, 2020 | 14.95 | 15.42 | 14.95 | 15.16 | 153,724 | +0.20(+1.36%) |
Dec 21, 2020 | 14.59 | 15.23 | 14.27 | 14.95 | 128,603 | +0.18(+1.24%) |
Dec 18, 2020 | 15.17 | 15.60 | 14.77 | 14.77 | 575,562 | -0.33(-2.18%) |
Dec 17, 2020 | 15.08 | 15.39 | 14.97 | 15.10 | 120,917 | +0.08(+0.51%) |
Dec 16, 2020 | 14.74 | 15.21 | 14.74 | 15.02 | 149,976 | +0.14(+0.97%) |
Dec 15, 2020 | 14.65 | 14.97 | 14.62 | 14.88 | 282,260 | +0.27(+1.82%) |
Dec 14, 2020 | 14.55 | 14.82 | 14.55 | 14.61 | 166,698 | +0.13(+0.90%) |
Dec 11, 2020 | 14.30 | 14.69 | 14.17 | 14.48 | 267,802 | +0.21(+1.49%) |
Dec 10, 2020 | 13.79 | 14.68 | 13.60 | 14.27 | 605,983 | +0.40(+2.86%) |
Dec 09, 2020 | 13.92 | 14.10 | 13.77 | 13.87 | 331,101 | -0.04(-0.31%) |
Dec 08, 2020 | 13.93 | 14.12 | 13.80 | 13.92 | 286,972 | +0.00(+0.03%) |
Dec 07, 2020 | 14.01 | 14.23 | 13.83 | 13.91 | 138,960 | -0.10(-0.69%) |
Dec 04, 2020 | 13.86 | 14.19 | 13.78 | 14.01 | 89,129 | +0.20(+1.47%) |
Dec 03, 2020 | 14.00 | 14.04 | 13.77 | 13.80 | 145,432 | -0.10(-0.69%) |
Dec 02, 2020 | 14.12 | 14.21 | 13.77 | 13.90 | 165,557 | -0.21(-1.51%) |
Dec 01, 2020 | 14.04 | 14.24 | 13.85 | 14.11 | 174,400 | +0.20(+1.46%) |
Nov 30, 2020 | 14.13 | 14.14 | 13.81 | 13.91 | 204,011 | -0.14(-1.03%) |
Nov 27, 2020 | 13.96 | 14.20 | 13.82 | 14.06 | 69,460 | +0.17(+1.25%) |
Nov 25, 2020 | 13.89 | 14.12 | 13.77 | 13.88 | 180,639 | -0.10(-0.69%) |
Nov 24, 2020 | 13.97 | 14.24 | 13.74 | 13.98 | 157,453 | +0.14(+0.98%) |
Nov 23, 2020 | 14.10 | 14.23 | 13.70 | 13.84 | 152,540 | -0.10(-0.69%) |
Nov 20, 2020 | 14.01 | 14.07 | 13.84 | 13.94 | 113,766 | -0.19(-1.37%) |
Nov 19, 2020 | 13.93 | 14.19 | 13.84 | 14.13 | 91,051 | +0.20(+1.46%) |
Nov 18, 2020 | 14.35 | 14.50 | 13.90 | 13.93 | 163,508 | -0.42(-2.90%) |
Nov 17, 2020 | 14.53 | 14.66 | 14.28 | 14.35 | 161,482 | -0.18(-1.26%) |
Nov 16, 2020 | 14.66 | 14.72 | 14.32 | 14.53 | 151,140 | -0.09(-0.59%) |
Nov 13, 2020 | 14.78 | 14.99 | 14.50 | 14.62 | 193,993 | -0.24(-1.63%) |
Nov 12, 2020 | 15.04 | 15.30 | 14.64 | 14.86 | 180,421 | -0.33(-2.16%) |
Nov 11, 2020 | 15.08 | 15.43 | 14.82 | 15.19 | 106,759 | +0.01(+0.06%) |
Nov 10, 2020 | 16.10 | 16.10 | 14.69 | 15.18 | 289,189 | -0.16(-1.07%) |
Nov 09, 2020 | 16.83 | 16.83 | 15.27 | 15.34 | 261,778 | -1.01(-6.20%) |
Nov 06, 2020 | 16.33 | 16.51 | 16.22 | 16.35 | 181,260 | +0.10(+0.62%) |
Nov 05, 2020 | 15.66 | 16.28 | 15.56 | 16.25 | 102,972 | +0.59(+3.76%) |
Nov 04, 2020 | 15.70 | 15.79 | 15.29 | 15.66 | 113,855 | -0.10(-0.61%) |
Nov 03, 2020 | 15.38 | 15.90 | 15.14 | 15.76 | 89,712 | +0.65(+4.28%) |