Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.14 | 15.32 | 14.74 | 14.99 | 107,513 | -0.15(-0.98%) |
Jan 28, 2021 | 14.87 | 15.20 | 14.81 | 15.13 | 299,025 | +0.33(+2.21%) |
Jan 27, 2021 | 15.25 | 15.34 | 14.73 | 14.81 | 234,397 | -0.60(-3.91%) |
Jan 26, 2021 | 15.60 | 15.95 | 15.35 | 15.41 | 112,087 | -0.10(-0.67%) |
Jan 25, 2021 | 15.45 | 15.54 | 15.14 | 15.51 | 100,251 | +0.08(+0.53%) |
Jan 22, 2021 | 15.30 | 15.49 | 15.04 | 15.43 | 275,504 | -0.18(-1.14%) |
Jan 21, 2021 | 16.31 | 16.37 | 15.48 | 15.61 | 248,484 | -0.68(-4.20%) |
Jan 20, 2021 | 16.67 | 16.80 | 16.26 | 16.30 | 199,043 | -0.30(-1.79%) |
Jan 19, 2021 | 16.78 | 16.85 | 16.39 | 16.59 | 162,188 | -0.01(-0.04%) |
Jan 15, 2021 | 16.81 | 16.84 | 16.18 | 16.60 | 118,210 | -0.41(-2.43%) |
Jan 14, 2021 | 16.82 | 17.06 | 16.75 | 17.01 | 121,246 | +0.34(+2.03%) |
Jan 13, 2021 | 16.59 | 16.79 | 16.54 | 16.67 | 130,269 | +0.11(+0.67%) |
Jan 12, 2021 | 15.74 | 16.59 | 15.72 | 16.56 | 230,227 | +0.98(+6.29%) |
Jan 11, 2021 | 15.13 | 15.68 | 14.92 | 15.58 | 107,707 | +0.19(+1.24%) |
Jan 08, 2021 | 15.71 | 15.77 | 15.18 | 15.39 | 108,167 | -0.21(-1.32%) |
Jan 07, 2021 | 15.29 | 15.67 | 15.24 | 15.60 | 116,934 | +0.34(+2.22%) |
Jan 06, 2021 | 14.64 | 15.28 | 14.29 | 15.26 | 292,213 | +0.81(+5.61%) |
Jan 05, 2021 | 13.78 | 14.88 | 13.66 | 14.45 | 317,530 | +0.69(+4.98%) |
Jan 04, 2021 | 14.00 | 14.17 | 13.65 | 13.76 | 202,392 | -0.06(-0.43%) |
Dec 31, 2020 | 13.82 | 13.82 | 13.82 | 149,021 | +0.07(+0.48%) | |
Dec 30, 2020 | 13.77 | 13.98 | 13.71 | 13.76 | 149,021 | -0.03(-0.21%) |
Dec 29, 2020 | 13.90 | 14.04 | 13.70 | 13.79 | 206,492 | -0.12(-0.84%) |
Dec 28, 2020 | 14.38 | 14.44 | 13.76 | 13.90 | 282,413 | -0.28(-2.00%) |
Dec 24, 2020 | 14.31 | 14.31 | 13.99 | 14.19 | 156,395 | -0.17(-1.17%) |
Dec 23, 2020 | 14.29 | 14.62 | 14.25 | 14.35 | 237,392 | +0.10(+0.72%) |
Dec 22, 2020 | 14.30 | 14.52 | 14.14 | 14.25 | 95,593 | -0.09(-0.61%) |
Dec 21, 2020 | 14.40 | 14.53 | 13.92 | 14.34 | 230,625 | -0.46(-3.10%) |
Dec 18, 2020 | 14.92 | 14.96 | 14.68 | 14.80 | 106,689 | -0.13(-0.88%) |
Dec 17, 2020 | 15.10 | 15.10 | 14.78 | 14.93 | 139,605 | -0.07(-0.49%) |
Dec 16, 2020 | 15.33 | 15.33 | 14.90 | 15.00 | 89,693 | -0.29(-1.90%) |
Dec 15, 2020 | 15.00 | 15.40 | 14.64 | 15.29 | 94,038 | +0.36(+2.44%) |
Dec 14, 2020 | 15.75 | 15.81 | 14.80 | 14.93 | 157,911 | -0.69(-4.43%) |
Dec 11, 2020 | 15.53 | 15.70 | 15.34 | 15.62 | 83,347 | -0.01(-0.09%) |
Dec 10, 2020 | 15.02 | 15.69 | 15.02 | 15.64 | 208,305 | +0.61(+4.07%) |
Dec 09, 2020 | 15.48 | 15.73 | 14.67 | 15.02 | 181,866 | -0.27(-1.76%) |
Dec 08, 2020 | 15.15 | 15.54 | 15.08 | 15.29 | 133,259 | +0.14(+0.91%) |
Dec 07, 2020 | 15.56 | 15.56 | 15.00 | 15.16 | 215,418 | -0.41(-2.62%) |
Dec 04, 2020 | 15.00 | 15.80 | 14.99 | 15.56 | 196,902 | +0.72(+4.86%) |
Dec 03, 2020 | 14.06 | 15.00 | 14.06 | 14.84 | 173,617 | +0.81(+5.76%) |
Dec 02, 2020 | 13.38 | 14.10 | 13.35 | 14.03 | 120,146 | +0.59(+4.39%) |
Dec 01, 2020 | 13.52 | 13.82 | 13.29 | 13.44 | 123,139 | +0.25(+1.93%) |
Nov 30, 2020 | 13.86 | 14.03 | 13.18 | 13.19 | 233,825 | -0.70(-5.03%) |
Nov 27, 2020 | 14.28 | 14.43 | 13.84 | 13.89 | 110,671 | -0.47(-3.25%) |
Nov 25, 2020 | 14.42 | 14.53 | 13.97 | 14.35 | 126,187 | -0.09(-0.66%) |
Nov 24, 2020 | 14.22 | 14.81 | 14.20 | 14.45 | 208,061 | +0.61(+4.42%) |
Nov 23, 2020 | 13.17 | 13.91 | 13.17 | 13.84 | 199,194 | +0.79(+6.03%) |
Nov 20, 2020 | 13.35 | 13.44 | 13.05 | 13.05 | 332,427 | -0.31(-2.34%) |
Nov 19, 2020 | 12.85 | 13.41 | 12.77 | 13.36 | 237,452 | +0.54(+4.21%) |
Nov 18, 2020 | 12.95 | 13.46 | 12.82 | 12.82 | 276,672 | -0.04(-0.34%) |
Nov 17, 2020 | 12.49 | 12.90 | 12.23 | 12.87 | 159,910 | +0.30(+2.35%) |
Nov 16, 2020 | 12.35 | 12.81 | 12.31 | 12.57 | 200,392 | +0.72(+6.07%) |
Nov 13, 2020 | 11.58 | 12.00 | 11.58 | 11.85 | 85,041 | +0.31(+2.68%) |
Nov 12, 2020 | 11.57 | 11.87 | 11.36 | 11.54 | 131,858 | -0.17(-1.41%) |
Nov 11, 2020 | 12.04 | 12.05 | 11.54 | 11.71 | 108,927 | -0.16(-1.33%) |
Nov 10, 2020 | 11.56 | 11.89 | 11.45 | 11.87 | 141,453 | +0.53(+4.63%) |
Nov 09, 2020 | 10.94 | 11.64 | 10.92 | 11.34 | 301,475 | +1.33(+13.30%) |
Nov 06, 2020 | 10.51 | 10.67 | 9.967 | 10.01 | 176,335 | -0.53(-4.99%) |
Nov 05, 2020 | 10.29 | 10.57 | 10.22 | 10.54 | 168,396 | +0.32(+3.17%) |
Nov 04, 2020 | 10.22 | 10.47 | 9.931 | 10.21 | 119,570 | +0.07(+0.71%) |
Nov 03, 2020 | 10.15 | 10.35 | 10.09 | 10.14 | 53,153 | +0.17(+1.66%) |