Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.80 | 14.96 | 14.40 | 14.40 | 495,615 | -0.45(-3.00%) |
Jan 28, 2021 | 14.82 | 14.95 | 14.69 | 14.85 | 489,447 | +0.16(+1.10%) |
Jan 27, 2021 | 14.25 | 15.04 | 14.14 | 14.69 | 957,262 | +0.31(+2.18%) |
Jan 26, 2021 | 14.76 | 14.87 | 14.22 | 14.38 | 606,975 | -0.31(-2.13%) |
Jan 25, 2021 | 14.88 | 14.96 | 14.59 | 14.69 | 594,586 | -0.29(-1.96%) |
Jan 22, 2021 | 14.59 | 15.04 | 14.51 | 14.98 | 569,066 | +0.28(+1.94%) |
Jan 21, 2021 | 14.85 | 14.90 | 14.58 | 14.70 | 371,862 | -0.21(-1.40%) |
Jan 20, 2021 | 14.26 | 14.97 | 14.26 | 14.91 | 592,585 | +0.66(+4.66%) |
Jan 19, 2021 | 14.24 | 14.27 | 14.00 | 14.24 | 498,309 | +0.06(+0.40%) |
Jan 15, 2021 | 14.28 | 14.40 | 14.13 | 14.19 | 477,489 | -0.21(-1.45%) |
Jan 14, 2021 | 14.44 | 14.59 | 14.35 | 14.40 | 788,929 | -0.02(-0.13%) |
Jan 13, 2021 | 14.34 | 14.50 | 14.20 | 14.41 | 253,434 | +0.08(+0.53%) |
Jan 12, 2021 | 14.14 | 14.37 | 14.07 | 14.34 | 310,862 | +0.16(+1.14%) |
Jan 11, 2021 | 13.92 | 14.21 | 13.90 | 14.18 | 366,747 | +0.20(+1.43%) |
Jan 08, 2021 | 13.98 | 14.04 | 13.89 | 13.98 | 745,266 | +0.05(+0.34%) |
Jan 07, 2021 | 13.89 | 14.10 | 13.81 | 13.93 | 579,972 | -0.01(-0.07%) |
Jan 06, 2021 | 13.90 | 14.16 | 13.82 | 13.94 | 1,150,437 | +0.15(+1.10%) |
Jan 05, 2021 | 13.68 | 13.92 | 13.67 | 13.79 | 434,030 | +0.12(+0.90%) |
Jan 04, 2021 | 14.18 | 14.29 | 13.62 | 13.66 | 546,010 | -0.43(-3.03%) |
Dec 31, 2020 | 14.09 | 14.09 | 14.09 | 537,841 | -0.03(-0.20%) | |
Dec 30, 2020 | 14.21 | 14.30 | 14.10 | 14.12 | 537,841 | -0.03(-0.20%) |
Dec 29, 2020 | 14.26 | 14.26 | 14.08 | 14.15 | 545,325 | -0.07(-0.47%) |
Dec 28, 2020 | 14.25 | 14.43 | 14.14 | 14.21 | 536,244 | -0.01(-0.07%) |
Dec 24, 2020 | 14.13 | 14.22 | 14.06 | 14.22 | 110,441 | +0.13(+0.94%) |
Dec 23, 2020 | 14.09 | 14.25 | 14.04 | 14.09 | 672,105 | +0.10(+0.75%) |
Dec 22, 2020 | 13.92 | 14.03 | 13.81 | 13.99 | 651,654 | +0.03(+0.20%) |
Dec 21, 2020 | 13.69 | 14.06 | 13.52 | 13.96 | 618,239 | +0.07(+0.48%) |
Dec 18, 2020 | 14.07 | 14.16 | 13.71 | 13.89 | 1,853,682 | -0.25(-1.74%) |
Dec 17, 2020 | 14.27 | 14.49 | 14.08 | 14.14 | 890,355 | -0.06(-0.40%) |
Dec 16, 2020 | 14.19 | 14.30 | 14.05 | 14.20 | 2,201,856 | +0.06(+0.40%) |
Dec 15, 2020 | 13.72 | 14.14 | 13.67 | 14.14 | 494,876 | +0.51(+3.76%) |
Dec 14, 2020 | 13.93 | 14.03 | 13.60 | 13.63 | 844,258 | -0.28(-1.98%) |
Dec 11, 2020 | 14.17 | 14.33 | 13.84 | 13.90 | 1,069,740 | -0.34(-2.40%) |
Dec 10, 2020 | 14.02 | 14.28 | 14.02 | 14.24 | 516,355 | +0.12(+0.87%) |
Dec 09, 2020 | 14.02 | 14.15 | 13.89 | 14.12 | 600,778 | +0.18(+1.29%) |
Dec 08, 2020 | 13.69 | 13.95 | 13.63 | 13.94 | 488,332 | +0.18(+1.31%) |
Dec 07, 2020 | 13.90 | 13.90 | 13.58 | 13.76 | 362,823 | -0.09(-0.62%) |
Dec 04, 2020 | 13.59 | 13.87 | 13.56 | 13.84 | 340,597 | +0.35(+2.60%) |
Dec 03, 2020 | 13.44 | 13.70 | 13.43 | 13.49 | 308,483 | +0.10(+0.78%) |
Dec 02, 2020 | 13.38 | 13.65 | 13.28 | 13.39 | 331,082 | +0.03(+0.21%) |
Dec 01, 2020 | 13.54 | 13.71 | 13.34 | 13.36 | 482,590 | -0.02(-0.14%) |
Nov 30, 2020 | 13.48 | 13.51 | 13.22 | 13.38 | 626,904 | -0.13(-0.98%) |
Nov 27, 2020 | 13.61 | 13.61 | 13.31 | 13.51 | 138,268 | -0.10(-0.76%) |
Nov 25, 2020 | 13.78 | 13.87 | 13.56 | 13.62 | 338,449 | -0.20(-1.43%) |
Nov 24, 2020 | 14.01 | 14.10 | 13.78 | 13.81 | 429,938 | +0.03(+0.21%) |
Nov 23, 2020 | 13.53 | 13.86 | 13.44 | 13.79 | 537,962 | +0.44(+3.32%) |
Nov 20, 2020 | 13.47 | 13.65 | 13.30 | 13.34 | 384,220 | -0.24(-1.80%) |
Nov 19, 2020 | 13.28 | 13.63 | 13.19 | 13.59 | 582,524 | +0.26(+1.98%) |
Nov 18, 2020 | 13.52 | 13.76 | 13.32 | 13.32 | 555,017 | -0.13(-0.98%) |
Nov 17, 2020 | 13.27 | 13.70 | 13.22 | 13.46 | 889,917 | +0.08(+0.56%) |
Nov 16, 2020 | 13.17 | 13.42 | 13.03 | 13.38 | 975,870 | +0.57(+4.41%) |
Nov 13, 2020 | 12.67 | 12.99 | 12.63 | 12.82 | 864,123 | +0.27(+2.18%) |
Nov 12, 2020 | 12.64 | 12.69 | 12.27 | 12.54 | 716,865 | -0.13(-1.04%) |
Nov 11, 2020 | 12.47 | 12.82 | 12.22 | 12.67 | 1,106,105 | +0.31(+2.51%) |
Nov 10, 2020 | 12.25 | 12.52 | 12.04 | 12.36 | 537,465 | +0.28(+2.34%) |
Nov 09, 2020 | 11.69 | 12.43 | 11.50 | 12.08 | 898,793 | +1.21(+11.08%) |
Nov 06, 2020 | 11.14 | 11.17 | 10.81 | 10.88 | 358,520 | -0.21(-1.87%) |
Nov 05, 2020 | 11.24 | 11.49 | 11.05 | 11.08 | 383,094 | -0.09(-0.84%) |
Nov 04, 2020 | 11.09 | 11.39 | 10.76 | 11.18 | 296,992 | -0.01(-0.08%) |
Nov 03, 2020 | 11.45 | 11.54 | 11.07 | 11.19 | 441,454 | +0.20(+1.80%) |