Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.28 | 15.69 | 14.74 | 14.81 | 224,400 | -0.27(-1.79%) |
Jan 28, 2021 | 15.29 | 15.49 | 14.79 | 15.08 | 307,148 | +0.00(+0.00%) |
Jan 27, 2021 | 15.64 | 15.79 | 15.00 | 15.08 | 281,601 | -0.61(-3.89%) |
Jan 26, 2021 | 15.33 | 15.76 | 15.02 | 15.69 | 275,859 | +0.54(+3.56%) |
Jan 25, 2021 | 14.62 | 15.17 | 14.44 | 15.15 | 273,350 | +0.42(+2.82%) |
Jan 22, 2021 | 14.65 | 14.76 | 14.30 | 14.73 | 225,100 | -0.11(-0.71%) |
Jan 21, 2021 | 14.95 | 15.05 | 14.61 | 14.84 | 329,004 | -0.11(-0.74%) |
Jan 20, 2021 | 15.64 | 15.84 | 14.90 | 14.95 | 376,287 | -0.67(-4.29%) |
Jan 19, 2021 | 16.12 | 16.12 | 15.20 | 15.62 | 907,345 | +0.78(+5.26%) |
Jan 15, 2021 | 14.62 | 15.12 | 14.52 | 14.84 | 488,900 | -0.13(-0.87%) |
Jan 14, 2021 | 14.96 | 15.09 | 14.68 | 14.97 | 227,424 | +0.07(+0.47%) |
Jan 13, 2021 | 15.40 | 15.50 | 14.85 | 14.90 | 339,161 | -0.55(-3.56%) |
Jan 12, 2021 | 15.53 | 15.68 | 15.23 | 15.45 | 271,332 | +0.07(+0.46%) |
Jan 11, 2021 | 15.44 | 15.67 | 15.15 | 15.38 | 237,146 | -0.25(-1.60%) |
Jan 08, 2021 | 15.88 | 15.88 | 15.25 | 15.63 | 503,400 | -0.16(-1.01%) |
Jan 07, 2021 | 16.31 | 16.32 | 15.57 | 15.79 | 330,495 | -0.57(-3.48%) |
Jan 06, 2021 | 15.63 | 16.58 | 15.51 | 16.36 | 599,928 | +1.03(+6.72%) |
Jan 05, 2021 | 15.08 | 15.65 | 14.83 | 15.33 | 354,848 | +0.23(+1.52%) |
Jan 04, 2021 | 15.33 | 15.43 | 14.68 | 15.10 | 316,128 | -0.19(-1.24%) |
Dec 31, 2020 | 15.29 | 15.29 | 15.29 | 220,641 | +0.09(+0.59%) | |
Dec 30, 2020 | 14.91 | 15.28 | 14.81 | 15.20 | 220,641 | +0.24(+1.60%) |
Dec 29, 2020 | 15.19 | 15.21 | 14.76 | 14.96 | 197,674 | -0.24(-1.58%) |
Dec 28, 2020 | 14.61 | 15.32 | 14.44 | 15.20 | 410,614 | +0.78(+5.41%) |
Dec 24, 2020 | 14.47 | 14.50 | 14.12 | 14.42 | 108,100 | -0.04(-0.28%) |
Dec 23, 2020 | 14.00 | 14.66 | 13.94 | 14.46 | 382,934 | +0.46(+3.29%) |
Dec 22, 2020 | 13.90 | 14.23 | 13.36 | 14.00 | 286,296 | +0.08(+0.57%) |
Dec 21, 2020 | 14.10 | 14.16 | 13.34 | 13.92 | 360,613 | -0.52(-3.60%) |
Dec 18, 2020 | 14.45 | 14.73 | 14.34 | 14.44 | 1,484,600 | +0.06(+0.42%) |
Dec 17, 2020 | 14.86 | 14.99 | 14.29 | 14.38 | 314,464 | -0.47(-3.16%) |
Dec 16, 2020 | 14.70 | 15.20 | 14.40 | 14.85 | 585,301 | +0.14(+0.95%) |
Dec 15, 2020 | 14.19 | 14.89 | 14.17 | 14.71 | 415,541 | +0.61(+4.33%) |
Dec 14, 2020 | 14.19 | 14.36 | 13.79 | 14.10 | 419,780 | +0.15(+1.08%) |
Dec 11, 2020 | 14.38 | 14.63 | 13.93 | 13.95 | 316,028 | -0.54(-3.71%) |
Dec 10, 2020 | 14.16 | 14.53 | 14.08 | 14.49 | 211,315 | +0.22(+1.54%) |
Dec 09, 2020 | 14.15 | 14.47 | 14.06 | 14.27 | 413,730 | +0.31(+2.21%) |
Dec 08, 2020 | 13.96 | 14.25 | 13.83 | 13.96 | 370,643 | -0.20(-1.41%) |
Dec 07, 2020 | 13.63 | 14.23 | 13.13 | 14.16 | 272,295 | +0.38(+2.75%) |
Dec 04, 2020 | 13.31 | 13.87 | 13.10 | 13.78 | 276,989 | +0.53(+3.98%) |
Dec 03, 2020 | 13.60 | 13.74 | 13.20 | 13.25 | 515,211 | -0.35(-2.60%) |
Dec 02, 2020 | 13.11 | 13.65 | 12.99 | 13.61 | 342,596 | +0.43(+3.29%) |
Dec 01, 2020 | 12.98 | 13.24 | 12.71 | 13.17 | 440,512 | +0.46(+3.61%) |
Nov 30, 2020 | 13.00 | 13.01 | 12.63 | 12.71 | 367,002 | -0.32(-2.45%) |
Nov 27, 2020 | 13.37 | 13.51 | 12.93 | 13.03 | 180,544 | -0.38(-2.82%) |
Nov 25, 2020 | 13.50 | 13.83 | 13.32 | 13.41 | 323,655 | -0.21(-1.54%) |
Nov 24, 2020 | 13.11 | 13.76 | 13.03 | 13.62 | 823,541 | +0.74(+5.72%) |
Nov 23, 2020 | 12.85 | 13.22 | 12.78 | 12.88 | 596,023 | +0.15(+1.17%) |
Nov 20, 2020 | 12.32 | 12.82 | 12.25 | 12.73 | 407,154 | +0.28(+2.24%) |
Nov 19, 2020 | 12.75 | 12.75 | 12.15 | 12.46 | 265,486 | -0.30(-2.34%) |
Nov 18, 2020 | 12.89 | 13.36 | 12.63 | 12.75 | 584,752 | -0.08(-0.62%) |
Nov 17, 2020 | 12.28 | 13.07 | 12.28 | 12.83 | 557,080 | +0.31(+2.47%) |
Nov 16, 2020 | 12.65 | 12.74 | 12.27 | 12.53 | 572,700 | +0.27(+2.19%) |
Nov 13, 2020 | 11.95 | 12.36 | 11.86 | 12.26 | 472,989 | +0.43(+3.62%) |
Nov 12, 2020 | 11.86 | 11.92 | 11.58 | 11.83 | 346,796 | -0.22(-1.82%) |
Nov 11, 2020 | 12.54 | 12.54 | 11.90 | 12.05 | 513,955 | -0.34(-2.74%) |
Nov 10, 2020 | 11.68 | 12.63 | 11.51 | 12.39 | 636,347 | +0.63(+5.34%) |
Nov 09, 2020 | 11.95 | 12.93 | 11.71 | 11.76 | 894,820 | +0.47(+4.15%) |
Nov 06, 2020 | 10.80 | 11.78 | 10.67 | 11.29 | 965,648 | +1.00(+9.68%) |
Nov 05, 2020 | 9.855 | 10.66 | 9.855 | 10.29 | 311,403 | +0.43(+4.34%) |
Nov 04, 2020 | 9.635 | 10.09 | 9.566 | 9.865 | 406,574 | -0.05(-0.50%) |
Nov 03, 2020 | 9.396 | 9.984 | 9.356 | 9.914 | 286,143 | +0.69(+7.45%) |