Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.80 | 13.88 | 13.74 | 13.77 | 118,308 | +0.06(+0.41%) |
Jan 28, 2021 | 13.85 | 13.91 | 13.71 | 13.71 | 110,727 | +0.02(+0.16%) |
Jan 27, 2021 | 13.73 | 13.77 | 13.66 | 13.69 | 27,652 | -0.14(-0.98%) |
Jan 26, 2021 | 13.88 | 13.88 | 13.78 | 13.83 | 122,657 | +0.03(+0.21%) |
Jan 25, 2021 | 13.73 | 13.81 | 13.73 | 13.80 | 49,181 | +0.10(+0.73%) |
Jan 22, 2021 | 13.79 | 13.82 | 13.70 | 13.70 | 45,643 | -0.23(-1.64%) |
Jan 21, 2021 | 13.96 | 13.96 | 13.90 | 13.93 | 95,698 | +0.03(+0.21%) |
Jan 20, 2021 | 13.94 | 13.94 | 13.86 | 13.90 | 29,680 | +0.06(+0.41%) |
Jan 19, 2021 | 13.86 | 13.91 | 13.81 | 13.84 | 236,806 | +0.06(+0.47%) |
Jan 15, 2021 | 13.92 | 13.92 | 13.76 | 13.78 | 88,206 | -0.21(-1.48%) |
Jan 14, 2021 | 13.88 | 14.00 | 13.87 | 13.98 | 157,601 | +0.13(+0.93%) |
Jan 13, 2021 | 13.86 | 13.89 | 13.83 | 13.86 | 29,236 | -0.03(-0.21%) |
Jan 12, 2021 | 13.73 | 13.91 | 13.73 | 13.88 | 40,531 | +0.24(+1.73%) |
Jan 11, 2021 | 13.61 | 13.68 | 13.56 | 13.65 | 85,687 | -0.10(-0.73%) |
Jan 08, 2021 | 13.93 | 13.93 | 13.66 | 13.75 | 103,327 | -0.18(-1.28%) |
Jan 07, 2021 | 13.93 | 13.93 | 13.87 | 13.93 | 55,551 | +0.05(+0.36%) |
Jan 06, 2021 | 13.94 | 13.94 | 13.84 | 13.88 | 73,942 | -0.06(-0.46%) |
Jan 05, 2021 | 13.78 | 13.96 | 13.78 | 13.94 | 135,807 | +0.26(+1.93%) |
Jan 04, 2021 | 13.60 | 13.86 | 13.60 | 13.68 | 200,433 | +0.07(+0.53%) |
Dec 31, 2020 | 13.61 | 13.61 | 13.61 | 69,431 | +0.02(+0.16%) | |
Dec 30, 2020 | 13.56 | 13.60 | 13.53 | 13.58 | 69,431 | +0.07(+0.53%) |
Dec 29, 2020 | 13.59 | 13.59 | 13.46 | 13.51 | 42,474 | +0.08(+0.59%) |
Dec 28, 2020 | 13.47 | 13.58 | 13.43 | 13.43 | 162,490 | -0.04(-0.29%) |
Dec 24, 2020 | 13.42 | 13.51 | 13.42 | 13.47 | 18,761 | +0.05(+0.34%) |
Dec 23, 2020 | 13.33 | 13.48 | 13.33 | 13.43 | 76,715 | +0.18(+1.35%) |
Dec 22, 2020 | 13.49 | 13.73 | 13.24 | 13.25 | 63,014 | -0.24(-1.80%) |
Dec 21, 2020 | 14.28 | 14.28 | 13.28 | 13.49 | 38,568 | +0.12(+0.91%) |
Dec 18, 2020 | 13.60 | 13.60 | 13.31 | 13.37 | 73,505 | -0.13(-0.95%) |
Dec 17, 2020 | 13.51 | 13.55 | 13.48 | 13.50 | 326,041 | +0.07(+0.53%) |
Dec 16, 2020 | 13.36 | 13.43 | 13.35 | 13.43 | 20,253 | +0.06(+0.48%) |
Dec 15, 2020 | 13.31 | 13.37 | 13.28 | 13.36 | 32,986 | +0.10(+0.75%) |
Dec 14, 2020 | 13.27 | 13.29 | 13.21 | 13.26 | 41,556 | +0.07(+0.54%) |
Dec 11, 2020 | 13.07 | 13.23 | 13.07 | 13.19 | 21,281 | +0.00(+0.00%) |
Dec 10, 2020 | 13.06 | 13.31 | 13.06 | 13.19 | 32,504 | +0.15(+1.15%) |
Dec 09, 2020 | 13.09 | 13.09 | 13.03 | 13.04 | 36,122 | +0.01(+0.05%) |
Dec 08, 2020 | 13.04 | 13.07 | 13.02 | 13.03 | 56,706 | -0.08(-0.60%) |
Dec 07, 2020 | 13.18 | 13.18 | 13.00 | 13.11 | 196,578 | +0.00(+0.00%) |
Dec 04, 2020 | 13.11 | 13.16 | 13.11 | 13.11 | 119,848 | +0.01(+0.11%) |
Dec 03, 2020 | 13.09 | 13.11 | 13.03 | 13.10 | 24,144 | +0.01(+0.11%) |
Dec 02, 2020 | 13.06 | 13.14 | 13.01 | 13.08 | 9,363 | +0.01(+0.06%) |
Dec 01, 2020 | 13.14 | 13.17 | 13.08 | 13.08 | 129,981 | -0.02(-0.16%) |
Nov 30, 2020 | 13.17 | 13.18 | 13.05 | 13.10 | 84,206 | -0.07(-0.52%) |
Nov 27, 2020 | 13.13 | 13.17 | 13.10 | 13.17 | 23,661 | +0.06(+0.47%) |
Nov 25, 2020 | 13.11 | 13.15 | 13.09 | 13.11 | 24,221 | +0.01(+0.11%) |
Nov 24, 2020 | 12.96 | 13.16 | 12.96 | 13.09 | 22,683 | +0.02(+0.16%) |
Nov 23, 2020 | 13.08 | 13.10 | 13.03 | 13.07 | 49,479 | +0.07(+0.55%) |
Nov 20, 2020 | 12.98 | 13.04 | 12.96 | 13.00 | 137,070 | +0.06(+0.44%) |
Nov 19, 2020 | 12.88 | 12.94 | 12.88 | 12.94 | 49,979 | -0.01(-0.11%) |
Nov 18, 2020 | 12.93 | 13.13 | 12.93 | 12.96 | 63,673 | +0.06(+0.50%) |
Nov 17, 2020 | 12.86 | 12.95 | 12.86 | 12.89 | 680,827 | +0.00(+0.00%) |
Nov 16, 2020 | 12.83 | 12.89 | 12.78 | 12.89 | 512,108 | +0.17(+1.35%) |
Nov 13, 2020 | 12.83 | 12.83 | 12.71 | 12.72 | 52,223 | -0.02(-0.17%) |
Nov 12, 2020 | 12.83 | 12.83 | 12.73 | 12.74 | 46,390 | -0.06(-0.45%) |
Nov 11, 2020 | 12.86 | 12.86 | 12.77 | 12.80 | 140,542 | -0.01(-0.06%) |
Nov 10, 2020 | 12.68 | 12.81 | 12.68 | 12.81 | 79,640 | +0.20(+1.59%) |
Nov 09, 2020 | 12.72 | 12.72 | 12.59 | 12.61 | 79,349 | +0.01(+0.06%) |
Nov 06, 2020 | 12.62 | 12.62 | 12.57 | 12.60 | 18,761 | +0.02(+0.17%) |
Nov 05, 2020 | 12.57 | 12.68 | 12.56 | 12.58 | 48,482 | +0.09(+0.74%) |
Nov 04, 2020 | 12.43 | 12.49 | 12.36 | 12.48 | 59,857 | +0.08(+0.63%) |
Nov 03, 2020 | 12.45 | 12.45 | 12.36 | 12.41 | 40,496 | +0.04(+0.35%) |