Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2021 | 14.38 | 14.47 | 14.29 | 14.31 | 88,988 | -0.11(-0.73%) |
Jan 22, 2021 | 14.41 | 14.43 | 14.33 | 14.42 | 179,700 | -0.02(-0.14%) |
Jan 21, 2021 | 14.36 | 14.47 | 14.36 | 14.44 | 155,058 | +0.10(+0.70%) |
Jan 20, 2021 | 14.29 | 14.38 | 14.27 | 14.34 | 137,719 | +0.07(+0.49%) |
Jan 19, 2021 | 14.33 | 14.39 | 14.21 | 14.27 | 293,736 | +0.03(+0.21%) |
Jan 15, 2021 | 14.15 | 14.29 | 14.15 | 14.24 | 338,200 | +0.07(+0.49%) |
Jan 14, 2021 | 14.01 | 14.22 | 14.01 | 14.17 | 118,166 | +0.19(+1.36%) |
Jan 13, 2021 | 13.93 | 14.01 | 13.92 | 13.98 | 159,726 | +0.04(+0.29%) |
Jan 12, 2021 | 14.00 | 14.00 | 13.89 | 13.94 | 293,218 | +0.03(+0.22%) |
Jan 11, 2021 | 14.02 | 14.03 | 13.88 | 13.91 | 105,725 | -0.14(-1.00%) |
Jan 08, 2021 | 13.97 | 14.05 | 13.92 | 14.05 | 114,800 | +0.08(+0.57%) |
Jan 07, 2021 | 13.93 | 14.00 | 13.92 | 13.97 | 327,093 | +0.11(+0.79%) |
Jan 06, 2021 | 13.84 | 13.92 | 13.74 | 13.86 | 285,906 | +0.16(+1.17%) |
Jan 05, 2021 | 13.62 | 13.81 | 13.62 | 13.70 | 117,342 | +0.10(+0.74%) |
Jan 04, 2021 | 13.76 | 13.82 | 13.41 | 13.60 | 362,039 | -0.13(-0.95%) |
Dec 31, 2020 | 13.73 | 13.73 | 13.73 | 547,515 | +0.13(+0.96%) | |
Dec 30, 2020 | 13.58 | 13.75 | 13.56 | 13.60 | 547,515 | +0.01(+0.07%) |
Dec 29, 2020 | 13.73 | 13.73 | 13.46 | 13.59 | 239,507 | -0.25(-1.81%) |
Dec 28, 2020 | 13.99 | 14.02 | 13.83 | 13.84 | 244,647 | -0.04(-0.29%) |
Dec 24, 2020 | 13.93 | 13.97 | 13.81 | 13.88 | 81,300 | -0.01(-0.07%) |
Dec 23, 2020 | 13.78 | 13.94 | 13.78 | 13.89 | 150,599 | +0.14(+1.02%) |
Dec 22, 2020 | 13.91 | 13.94 | 13.75 | 13.75 | 161,848 | -0.15(-1.08%) |
Dec 21, 2020 | 14.00 | 14.05 | 13.86 | 13.90 | 294,763 | -0.11(-0.79%) |
Dec 18, 2020 | 14.18 | 14.18 | 13.89 | 14.01 | 165,300 | -0.07(-0.50%) |
Dec 17, 2020 | 14.11 | 14.12 | 13.97 | 14.08 | 250,344 | +0.01(+0.04%) |
Dec 16, 2020 | 14.12 | 14.12 | 14.01 | 14.07 | 315,779 | +0.03(+0.21%) |
Dec 15, 2020 | 14.10 | 14.10 | 13.94 | 14.04 | 140,690 | +0.10(+0.68%) |
Dec 14, 2020 | 14.04 | 14.14 | 13.93 | 13.95 | 117,362 | -0.04(-0.32%) |
Dec 11, 2020 | 13.91 | 14.02 | 13.87 | 13.99 | 232,400 | +0.05(+0.39%) |
Dec 10, 2020 | 14.00 | 14.00 | 13.86 | 13.94 | 200,435 | -0.10(-0.68%) |
Dec 09, 2020 | 14.10 | 14.17 | 13.93 | 14.04 | 384,181 | -0.05(-0.39%) |
Dec 08, 2020 | 14.02 | 14.15 | 14.02 | 14.09 | 222,047 | +0.00(+0.00%) |
Dec 07, 2020 | 14.20 | 14.21 | 14.00 | 14.09 | 239,446 | -0.20(-1.40%) |
Dec 04, 2020 | 14.16 | 14.38 | 14.16 | 14.29 | 191,600 | +0.13(+0.92%) |
Dec 03, 2020 | 13.96 | 14.20 | 13.93 | 14.16 | 546,248 | +0.19(+1.36%) |
Dec 02, 2020 | 13.97 | 14.06 | 13.90 | 13.97 | 198,937 | +0.03(+0.18%) |
Dec 01, 2020 | 14.00 | 14.01 | 13.80 | 13.95 | 119,948 | +0.21(+1.57%) |
Nov 30, 2020 | 13.95 | 14.00 | 13.73 | 13.73 | 769,848 | -0.22(-1.58%) |
Nov 27, 2020 | 14.00 | 14.01 | 13.93 | 13.95 | 104,200 | -0.01(-0.07%) |
Nov 25, 2020 | 13.75 | 14.00 | 13.72 | 13.96 | 383,800 | +0.14(+0.98%) |
Nov 24, 2020 | 13.93 | 13.93 | 13.64 | 13.82 | 395,199 | +0.18(+1.36%) |
Nov 23, 2020 | 13.35 | 13.64 | 13.35 | 13.64 | 158,427 | +0.30(+2.25%) |
Nov 20, 2020 | 13.40 | 13.40 | 13.28 | 13.34 | 264,100 | -0.05(-0.37%) |
Nov 19, 2020 | 13.34 | 13.40 | 13.23 | 13.39 | 147,908 | +0.25(+1.90%) |
Nov 18, 2020 | 13.30 | 13.40 | 13.14 | 13.14 | 213,207 | -0.05(-0.38%) |
Nov 17, 2020 | 13.13 | 13.22 | 13.08 | 13.19 | 302,378 | +0.03(+0.23%) |
Nov 16, 2020 | 13.02 | 13.26 | 13.02 | 13.16 | 297,313 | +0.29(+2.25%) |
Nov 13, 2020 | 12.79 | 12.92 | 12.79 | 12.87 | 80,300 | +0.20(+1.58%) |
Nov 12, 2020 | 12.87 | 12.87 | 12.62 | 12.67 | 241,130 | -0.20(-1.55%) |
Nov 11, 2020 | 12.93 | 12.95 | 12.77 | 12.87 | 387,656 | +0.08(+0.63%) |
Nov 10, 2020 | 12.41 | 12.84 | 12.41 | 12.79 | 245,082 | +0.38(+3.06%) |
Nov 09, 2020 | 12.65 | 12.75 | 12.27 | 12.41 | 617,027 | +0.29(+2.39%) |
Nov 06, 2020 | 12.16 | 12.16 | 12.04 | 12.12 | 65,600 | -0.05(-0.41%) |
Nov 05, 2020 | 11.81 | 12.17 | 11.79 | 12.17 | 115,665 | +0.43(+3.66%) |
Nov 04, 2020 | 11.64 | 11.87 | 11.47 | 11.74 | 62,348 | +0.05(+0.43%) |
Nov 03, 2020 | 11.59 | 11.71 | 11.59 | 11.69 | 59,435 | +0.17(+1.48%) |