Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.65 | 15.74 | 15.35 | 15.42 | 239,000 | -0.28(-1.78%) |
Jan 28, 2021 | 15.85 | 15.96 | 14.72 | 15.70 | 235,659 | +0.10(+0.64%) |
Jan 27, 2021 | 15.81 | 15.84 | 15.51 | 15.60 | 192,034 | -0.41(-2.56%) |
Jan 26, 2021 | 16.34 | 16.34 | 15.59 | 16.01 | 160,108 | -0.24(-1.48%) |
Jan 25, 2021 | 16.07 | 16.33 | 15.91 | 16.25 | 145,625 | +0.08(+0.49%) |
Jan 22, 2021 | 15.64 | 16.22 | 15.64 | 16.17 | 238,200 | +0.36(+2.28%) |
Jan 21, 2021 | 15.78 | 16.16 | 15.75 | 15.81 | 144,497 | -0.10(-0.63%) |
Jan 20, 2021 | 15.96 | 16.05 | 14.70 | 15.91 | 138,393 | -0.09(-0.56%) |
Jan 19, 2021 | 16.10 | 16.20 | 15.84 | 16.00 | 148,451 | +0.02(+0.13%) |
Jan 15, 2021 | 15.62 | 16.20 | 15.62 | 15.98 | 263,900 | +0.00(+0.00%) |
Jan 14, 2021 | 15.91 | 16.11 | 15.90 | 15.98 | 128,394 | +0.10(+0.63%) |
Jan 13, 2021 | 15.93 | 15.98 | 15.69 | 15.88 | 169,659 | -0.10(-0.63%) |
Jan 12, 2021 | 15.99 | 16.08 | 15.86 | 15.98 | 142,629 | +0.00(+0.00%) |
Jan 11, 2021 | 15.87 | 16.01 | 15.86 | 15.98 | 133,214 | -0.02(-0.12%) |
Jan 08, 2021 | 16.36 | 16.36 | 15.71 | 16.00 | 384,900 | -0.24(-1.48%) |
Jan 07, 2021 | 15.96 | 16.63 | 15.96 | 16.24 | 250,573 | -0.16(-0.98%) |
Jan 06, 2021 | 15.81 | 16.75 | 15.74 | 16.40 | 408,916 | +0.84(+5.40%) |
Jan 05, 2021 | 15.58 | 15.74 | 15.45 | 15.56 | 167,207 | -0.05(-0.32%) |
Jan 04, 2021 | 15.60 | 15.69 | 15.35 | 15.61 | 166,428 | +0.05(+0.32%) |
Dec 31, 2020 | 15.56 | 15.56 | 15.56 | 146,534 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.61 | 15.70 | 15.55 | 15.57 | 146,534 | +0.05(+0.32%) |
Dec 29, 2020 | 15.42 | 15.64 | 15.42 | 15.52 | 163,375 | -0.03(-0.19%) |
Dec 28, 2020 | 15.35 | 15.61 | 15.33 | 15.55 | 175,660 | +0.21(+1.37%) |
Dec 24, 2020 | 15.39 | 15.40 | 15.22 | 15.34 | 93,100 | +0.04(+0.26%) |
Dec 23, 2020 | 15.09 | 15.41 | 15.02 | 15.30 | 206,155 | +0.25(+1.66%) |
Dec 22, 2020 | 14.95 | 15.09 | 14.84 | 15.05 | 132,898 | +0.08(+0.53%) |
Dec 21, 2020 | 14.97 | 15.19 | 14.82 | 14.97 | 201,896 | -0.06(-0.40%) |
Dec 18, 2020 | 15.46 | 15.58 | 14.97 | 15.03 | 679,000 | -0.48(-3.09%) |
Dec 17, 2020 | 15.56 | 15.56 | 15.40 | 15.51 | 181,642 | +0.04(+0.26%) |
Dec 16, 2020 | 15.53 | 15.54 | 15.36 | 15.47 | 199,449 | +0.07(+0.45%) |
Dec 15, 2020 | 15.17 | 15.44 | 15.10 | 15.40 | 192,578 | +0.32(+2.12%) |
Dec 14, 2020 | 15.17 | 15.23 | 14.83 | 15.08 | 167,372 | +0.01(+0.07%) |
Dec 11, 2020 | 14.88 | 15.08 | 14.62 | 15.07 | 147,100 | +0.15(+1.01%) |
Dec 10, 2020 | 15.03 | 15.14 | 14.82 | 14.92 | 177,639 | -0.22(-1.45%) |
Dec 09, 2020 | 15.10 | 15.18 | 15.06 | 15.14 | 177,760 | +0.07(+0.46%) |
Dec 08, 2020 | 14.76 | 15.09 | 14.76 | 15.07 | 195,437 | +0.18(+1.21%) |
Dec 07, 2020 | 14.93 | 14.98 | 14.28 | 14.89 | 163,052 | -0.10(-0.67%) |
Dec 04, 2020 | 14.79 | 14.99 | 14.73 | 14.99 | 165,500 | +0.29(+1.97%) |
Dec 03, 2020 | 14.69 | 14.77 | 14.60 | 14.70 | 151,311 | +0.00(+0.00%) |
Dec 02, 2020 | 14.50 | 14.87 | 14.17 | 14.70 | 141,629 | +0.12(+0.82%) |
Dec 01, 2020 | 14.46 | 14.74 | 14.46 | 14.58 | 176,342 | +0.21(+1.46%) |
Nov 30, 2020 | 14.61 | 14.71 | 14.29 | 14.37 | 296,790 | -0.33(-2.24%) |
Nov 27, 2020 | 14.85 | 14.86 | 14.62 | 14.70 | 129,900 | -0.20(-1.34%) |
Nov 25, 2020 | 14.98 | 15.03 | 14.78 | 14.90 | 160,900 | -0.10(-0.67%) |
Nov 24, 2020 | 14.71 | 15.19 | 14.67 | 15.00 | 271,655 | +0.47(+3.23%) |
Nov 23, 2020 | 14.54 | 14.69 | 14.51 | 14.53 | 156,023 | +0.04(+0.28%) |
Nov 20, 2020 | 14.37 | 14.50 | 14.34 | 14.49 | 136,600 | -0.06(-0.41%) |
Nov 19, 2020 | 14.43 | 14.56 | 14.37 | 14.55 | 160,678 | +0.05(+0.34%) |
Nov 18, 2020 | 14.76 | 14.86 | 14.47 | 14.50 | 174,606 | -0.17(-1.16%) |
Nov 17, 2020 | 14.71 | 14.76 | 14.51 | 14.67 | 230,354 | -0.07(-0.47%) |
Nov 16, 2020 | 14.61 | 14.90 | 13.91 | 14.74 | 234,251 | +0.35(+2.43%) |
Nov 13, 2020 | 14.05 | 14.44 | 14.00 | 14.39 | 132,500 | +0.44(+3.15%) |
Nov 12, 2020 | 14.05 | 14.20 | 13.81 | 13.95 | 178,831 | -0.24(-1.69%) |
Nov 11, 2020 | 14.33 | 14.34 | 14.12 | 14.19 | 173,746 | -0.07(-0.49%) |
Nov 10, 2020 | 13.81 | 14.35 | 13.75 | 14.26 | 296,514 | +0.63(+4.62%) |
Nov 09, 2020 | 13.15 | 14.04 | 13.12 | 13.63 | 385,836 | +0.70(+5.41%) |
Nov 06, 2020 | 13.11 | 13.19 | 12.88 | 12.93 | 164,300 | -0.10(-0.77%) |
Nov 05, 2020 | 12.79 | 13.10 | 12.77 | 13.03 | 201,194 | +0.24(+1.88%) |
Nov 04, 2020 | 12.87 | 12.92 | 12.56 | 12.79 | 175,282 | -0.26(-1.99%) |
Nov 03, 2020 | 12.92 | 13.14 | 12.70 | 13.05 | 226,777 | +0.32(+2.51%) |