Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.70 | 14.73 | 13.85 | 14.01 | 41,519 | -0.65(-4.46%) |
Jan 28, 2021 | 14.90 | 15.35 | 14.32 | 14.66 | 72,858 | -0.06(-0.39%) |
Jan 27, 2021 | 15.12 | 15.29 | 14.62 | 14.72 | 56,991 | -0.74(-4.79%) |
Jan 26, 2021 | 16.22 | 16.39 | 15.35 | 15.46 | 43,677 | -0.62(-3.88%) |
Jan 25, 2021 | 15.84 | 16.97 | 15.67 | 16.09 | 52,451 | +0.24(+1.52%) |
Jan 22, 2021 | 15.08 | 16.14 | 15.08 | 15.85 | 47,034 | +0.12(+0.73%) |
Jan 21, 2021 | 15.46 | 16.09 | 15.46 | 15.73 | 34,974 | -0.23(-1.42%) |
Jan 20, 2021 | 16.21 | 16.49 | 15.89 | 15.96 | 37,062 | +0.02(+0.15%) |
Jan 19, 2021 | 15.95 | 16.78 | 15.63 | 15.93 | 94,272 | +0.19(+1.22%) |
Jan 15, 2021 | 15.81 | 16.14 | 15.55 | 15.74 | 59,001 | -0.42(-2.62%) |
Jan 14, 2021 | 16.00 | 16.71 | 15.86 | 16.16 | 37,628 | +0.46(+2.94%) |
Jan 13, 2021 | 15.68 | 16.16 | 15.41 | 15.70 | 51,797 | -0.09(-0.55%) |
Jan 12, 2021 | 16.27 | 16.27 | 15.35 | 15.79 | 40,426 | +0.39(+2.55%) |
Jan 11, 2021 | 16.21 | 16.27 | 15.18 | 15.40 | 36,441 | -0.64(-4.00%) |
Jan 08, 2021 | 16.68 | 16.72 | 15.48 | 16.04 | 31,560 | -0.73(-4.34%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.56 | 16.76 | 34,257 | -0.26(-1.52%) |
Jan 06, 2021 | 15.76 | 17.28 | 15.76 | 17.02 | 85,868 | +1.48(+9.54%) |
Jan 05, 2021 | 14.89 | 16.15 | 14.89 | 15.54 | 40,764 | +0.45(+2.98%) |
Jan 04, 2021 | 14.75 | 15.28 | 14.72 | 15.09 | 93,920 | +0.71(+4.92%) |
Dec 31, 2020 | 14.38 | 14.38 | 14.38 | 40,458 | -0.75(-4.93%) | |
Dec 30, 2020 | 14.14 | 15.56 | 14.14 | 15.13 | 40,458 | +0.46(+3.13%) |
Dec 29, 2020 | 14.94 | 15.11 | 14.26 | 14.67 | 48,079 | -0.20(-1.35%) |
Dec 28, 2020 | 15.25 | 15.74 | 14.83 | 14.87 | 78,531 | -0.14(-0.96%) |
Dec 24, 2020 | 15.01 | 15.99 | 14.90 | 15.01 | 12,540 | -0.60(-3.86%) |
Dec 23, 2020 | 16.28 | 16.44 | 15.44 | 15.62 | 28,864 | -0.40(-2.51%) |
Dec 22, 2020 | 16.49 | 17.16 | 15.91 | 16.02 | 36,878 | -0.56(-3.40%) |
Dec 21, 2020 | 16.94 | 16.94 | 16.10 | 16.58 | 54,517 | -0.45(-2.64%) |
Dec 18, 2020 | 17.66 | 17.66 | 16.45 | 17.03 | 284,149 | -0.51(-2.89%) |
Dec 17, 2020 | 17.50 | 17.90 | 16.53 | 17.54 | 48,345 | +0.12(+0.71%) |
Dec 16, 2020 | 16.60 | 17.44 | 16.12 | 17.42 | 53,389 | +0.92(+5.57%) |
Dec 15, 2020 | 15.36 | 16.68 | 15.36 | 16.50 | 51,464 | +1.12(+7.28%) |
Dec 14, 2020 | 13.65 | 15.54 | 13.65 | 15.38 | 94,753 | +2.04(+15.28%) |
Dec 11, 2020 | 13.80 | 13.95 | 13.05 | 13.34 | 37,621 | -0.79(-5.62%) |
Dec 10, 2020 | 14.41 | 14.41 | 13.77 | 14.13 | 39,364 | +0.34(+2.50%) |
Dec 09, 2020 | 14.40 | 14.45 | 13.76 | 13.79 | 35,864 | -0.30(-2.11%) |
Dec 08, 2020 | 14.44 | 14.76 | 14.08 | 14.09 | 92,770 | -0.96(-6.36%) |
Dec 07, 2020 | 14.67 | 15.04 | 14.55 | 15.04 | 30,087 | +0.37(+2.54%) |
Dec 04, 2020 | 14.23 | 14.67 | 14.23 | 14.67 | 15,153 | +0.48(+3.37%) |
Dec 03, 2020 | 14.31 | 14.35 | 14.10 | 14.19 | 13,367 | +0.08(+0.54%) |
Dec 02, 2020 | 14.36 | 14.61 | 13.88 | 14.11 | 31,118 | -0.50(-3.41%) |
Dec 01, 2020 | 14.07 | 14.82 | 13.88 | 14.61 | 32,216 | +0.58(+4.16%) |
Nov 30, 2020 | 15.23 | 15.23 | 13.89 | 14.03 | 27,338 | -0.48(-3.30%) |
Nov 27, 2020 | 14.90 | 14.90 | 14.11 | 14.51 | 18,706 | -0.19(-1.30%) |
Nov 25, 2020 | 15.06 | 15.06 | 14.28 | 14.70 | 24,140 | -0.33(-2.17%) |
Nov 24, 2020 | 13.64 | 15.02 | 13.64 | 15.02 | 35,196 | +1.48(+10.95%) |
Nov 23, 2020 | 13.14 | 13.57 | 12.87 | 13.54 | 37,599 | +0.06(+0.43%) |
Nov 20, 2020 | 13.39 | 13.63 | 13.34 | 13.48 | 26,753 | -0.05(-0.35%) |
Nov 19, 2020 | 13.59 | 13.82 | 13.34 | 13.53 | 15,874 | -0.22(-1.60%) |
Nov 18, 2020 | 13.99 | 14.18 | 13.58 | 13.75 | 46,497 | -0.26(-1.84%) |
Nov 17, 2020 | 13.67 | 14.15 | 13.33 | 14.01 | 33,493 | +0.15(+1.10%) |
Nov 16, 2020 | 12.83 | 13.86 | 12.83 | 13.86 | 38,931 | +0.68(+5.16%) |
Nov 13, 2020 | 12.67 | 13.40 | 12.67 | 13.18 | 22,259 | +0.64(+5.11%) |
Nov 12, 2020 | 12.73 | 13.11 | 12.48 | 12.54 | 66,040 | -0.66(-5.00%) |
Nov 11, 2020 | 13.16 | 13.87 | 12.85 | 13.20 | 43,951 | -0.21(-1.57%) |
Nov 10, 2020 | 12.98 | 13.41 | 12.35 | 13.41 | 69,390 | +0.56(+4.40%) |
Nov 09, 2020 | 12.49 | 13.07 | 12.05 | 12.84 | 77,941 | +1.21(+10.36%) |
Nov 06, 2020 | 12.32 | 12.32 | 11.55 | 11.64 | 33,023 | -0.55(-4.55%) |
Nov 05, 2020 | 11.91 | 12.40 | 11.80 | 12.19 | 48,055 | +0.33(+2.82%) |
Nov 04, 2020 | 11.93 | 12.06 | 11.67 | 11.86 | 36,350 | -0.22(-1.82%) |
Nov 03, 2020 | 11.95 | 12.23 | 11.71 | 12.08 | 48,693 | +0.42(+3.61%) |