Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.63 | 13.96 | 13.02 | 13.28 | 54,462 | -0.45(-3.26%) |
Jan 28, 2021 | 13.87 | 14.33 | 13.49 | 13.73 | 43,478 | -0.31(-2.22%) |
Jan 27, 2021 | 14.12 | 14.50 | 13.64 | 14.04 | 49,228 | -0.80(-5.38%) |
Jan 26, 2021 | 14.97 | 14.97 | 14.26 | 14.84 | 31,058 | +0.16(+1.06%) |
Jan 25, 2021 | 15.22 | 15.22 | 14.12 | 14.68 | 32,782 | -0.55(-3.64%) |
Jan 22, 2021 | 14.75 | 15.32 | 14.72 | 15.24 | 31,547 | +0.20(+1.36%) |
Jan 21, 2021 | 15.57 | 15.57 | 14.93 | 15.04 | 33,640 | -0.64(-4.10%) |
Jan 20, 2021 | 14.83 | 15.79 | 14.58 | 15.68 | 40,113 | +0.99(+6.76%) |
Jan 19, 2021 | 14.77 | 15.06 | 14.53 | 14.68 | 39,326 | -0.02(-0.13%) |
Jan 15, 2021 | 15.33 | 15.33 | 14.61 | 14.70 | 34,116 | -0.90(-5.80%) |
Jan 14, 2021 | 14.78 | 15.82 | 14.78 | 15.61 | 42,042 | +0.80(+5.39%) |
Jan 13, 2021 | 15.24 | 15.24 | 14.74 | 14.81 | 35,522 | -0.51(-3.30%) |
Jan 12, 2021 | 15.09 | 15.50 | 14.83 | 15.32 | 45,218 | +0.15(+0.96%) |
Jan 11, 2021 | 14.36 | 15.46 | 14.28 | 15.17 | 42,322 | +0.55(+3.80%) |
Jan 08, 2021 | 15.62 | 15.62 | 14.17 | 14.62 | 34,013 | -1.05(-6.71%) |
Jan 07, 2021 | 15.97 | 16.20 | 15.26 | 15.67 | 53,603 | -0.19(-1.23%) |
Jan 06, 2021 | 14.80 | 16.03 | 14.54 | 15.86 | 82,322 | +1.23(+8.38%) |
Jan 05, 2021 | 13.68 | 14.78 | 13.68 | 14.64 | 75,971 | +0.87(+6.29%) |
Jan 04, 2021 | 13.17 | 13.87 | 13.10 | 13.77 | 48,913 | +0.80(+6.15%) |
Dec 31, 2020 | 12.97 | 12.97 | 12.97 | 24,051 | -0.16(-1.19%) | |
Dec 30, 2020 | 12.75 | 13.37 | 12.75 | 13.13 | 24,051 | +0.33(+2.59%) |
Dec 29, 2020 | 12.81 | 13.07 | 12.67 | 12.80 | 33,160 | -0.09(-0.68%) |
Dec 28, 2020 | 13.41 | 13.78 | 12.73 | 12.88 | 81,008 | -0.50(-3.71%) |
Dec 24, 2020 | 13.37 | 13.55 | 13.22 | 13.38 | 16,030 | +0.13(+0.95%) |
Dec 23, 2020 | 12.75 | 13.46 | 12.65 | 13.25 | 29,716 | +0.46(+3.57%) |
Dec 22, 2020 | 13.10 | 13.10 | 12.67 | 12.80 | 42,102 | -0.31(-2.38%) |
Dec 21, 2020 | 13.13 | 13.32 | 13.09 | 13.11 | 48,828 | -0.47(-3.44%) |
Dec 18, 2020 | 14.79 | 14.79 | 13.54 | 13.58 | 133,793 | -1.22(-8.22%) |
Dec 17, 2020 | 15.37 | 15.37 | 14.15 | 14.79 | 100,483 | -0.74(-4.76%) |
Dec 16, 2020 | 15.73 | 15.76 | 15.17 | 15.53 | 28,717 | +0.01(+0.06%) |
Dec 15, 2020 | 15.47 | 15.94 | 15.30 | 15.52 | 43,498 | +0.35(+2.31%) |
Dec 14, 2020 | 14.96 | 15.81 | 14.96 | 15.17 | 34,424 | +0.45(+3.04%) |
Dec 11, 2020 | 14.93 | 15.47 | 14.47 | 14.72 | 23,120 | -0.48(-3.14%) |
Dec 10, 2020 | 15.38 | 15.56 | 14.42 | 15.20 | 33,713 | -0.13(-0.83%) |
Dec 09, 2020 | 15.81 | 16.05 | 15.20 | 15.33 | 30,246 | -0.36(-2.30%) |
Dec 08, 2020 | 15.45 | 15.76 | 15.31 | 15.69 | 37,729 | +0.45(+2.94%) |
Dec 07, 2020 | 15.31 | 15.66 | 15.09 | 15.24 | 20,126 | -0.28(-1.82%) |
Dec 04, 2020 | 14.99 | 15.76 | 14.70 | 15.52 | 34,424 | +0.77(+5.21%) |
Dec 03, 2020 | 14.92 | 15.08 | 14.73 | 14.75 | 14,011 | -0.14(-0.91%) |
Dec 02, 2020 | 14.43 | 15.08 | 13.98 | 14.89 | 23,052 | +0.26(+1.80%) |
Dec 01, 2020 | 14.94 | 14.94 | 13.84 | 14.63 | 35,716 | +0.18(+1.28%) |
Nov 30, 2020 | 14.83 | 14.86 | 14.17 | 14.44 | 36,982 | -0.71(-4.69%) |
Nov 27, 2020 | 14.83 | 15.36 | 14.59 | 15.15 | 21,401 | +0.32(+2.16%) |
Nov 25, 2020 | 15.06 | 15.11 | 14.60 | 14.83 | 29,838 | -0.52(-3.42%) |
Nov 24, 2020 | 14.50 | 15.50 | 14.20 | 15.36 | 73,229 | +0.86(+5.90%) |
Nov 23, 2020 | 14.04 | 14.50 | 13.99 | 14.50 | 33,778 | +0.71(+5.14%) |
Nov 20, 2020 | 13.71 | 13.93 | 13.67 | 13.79 | 18,108 | -0.15(-1.05%) |
Nov 19, 2020 | 13.91 | 14.01 | 13.66 | 13.94 | 8,915 | -0.18(-1.31%) |
Nov 18, 2020 | 14.10 | 14.43 | 13.62 | 14.12 | 42,768 | +0.35(+2.54%) |
Nov 17, 2020 | 12.97 | 14.06 | 12.97 | 13.77 | 22,583 | +0.23(+1.72%) |
Nov 16, 2020 | 13.08 | 13.70 | 12.80 | 13.54 | 23,081 | +0.63(+4.89%) |
Nov 13, 2020 | 12.50 | 13.02 | 12.46 | 12.91 | 26,854 | +0.79(+6.50%) |
Nov 12, 2020 | 12.42 | 12.83 | 11.93 | 12.12 | 15,875 | -0.46(-3.63%) |
Nov 11, 2020 | 13.09 | 13.12 | 12.31 | 12.58 | 21,039 | -0.51(-3.86%) |
Nov 10, 2020 | 12.82 | 13.10 | 12.63 | 13.08 | 43,107 | +0.46(+3.62%) |
Nov 09, 2020 | 12.48 | 13.02 | 12.26 | 12.62 | 67,022 | +0.69(+5.78%) |
Nov 06, 2020 | 12.12 | 12.22 | 11.89 | 11.93 | 22,018 | -0.18(-1.52%) |
Nov 05, 2020 | 11.86 | 12.25 | 11.60 | 12.12 | 23,485 | +0.91(+8.15%) |
Nov 04, 2020 | 11.67 | 11.88 | 11.06 | 11.21 | 19,331 | -0.85(-7.02%) |
Nov 03, 2020 | 11.84 | 12.14 | 11.50 | 12.05 | 21,053 | +0.41(+3.51%) |