Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.05 | 15.23 | 14.65 | 14.90 | 108,153 | -0.15(-0.98%) |
Jan 28, 2021 | 14.78 | 15.11 | 14.72 | 15.05 | 300,804 | +0.33(+2.21%) |
Jan 27, 2021 | 15.16 | 15.24 | 14.64 | 14.72 | 235,792 | -0.60(-3.91%) |
Jan 26, 2021 | 15.50 | 15.85 | 15.26 | 15.32 | 112,754 | -0.10(-0.67%) |
Jan 25, 2021 | 15.36 | 15.45 | 15.05 | 15.42 | 100,847 | +0.08(+0.53%) |
Jan 22, 2021 | 15.21 | 15.40 | 14.95 | 15.34 | 277,143 | -0.18(-1.14%) |
Jan 21, 2021 | 16.21 | 16.27 | 15.39 | 15.52 | 249,963 | -0.68(-4.20%) |
Jan 20, 2021 | 16.57 | 16.70 | 16.16 | 16.20 | 200,227 | -0.30(-1.79%) |
Jan 19, 2021 | 16.69 | 16.75 | 16.30 | 16.50 | 163,153 | -0.01(-0.04%) |
Jan 15, 2021 | 16.71 | 16.74 | 16.08 | 16.50 | 118,913 | -0.41(-2.43%) |
Jan 14, 2021 | 16.72 | 16.96 | 16.65 | 16.91 | 121,967 | +0.34(+2.03%) |
Jan 13, 2021 | 16.49 | 16.69 | 16.44 | 16.58 | 131,044 | +0.11(+0.67%) |
Jan 12, 2021 | 15.65 | 16.49 | 15.63 | 16.47 | 231,596 | +0.97(+6.29%) |
Jan 11, 2021 | 15.04 | 15.59 | 14.83 | 15.49 | 108,348 | +0.19(+1.24%) |
Jan 08, 2021 | 15.62 | 15.67 | 15.09 | 15.30 | 108,810 | -0.21(-1.32%) |
Jan 07, 2021 | 15.20 | 15.58 | 15.15 | 15.51 | 117,630 | +0.34(+2.22%) |
Jan 06, 2021 | 14.55 | 15.19 | 14.20 | 15.17 | 293,952 | +0.81(+5.61%) |
Jan 05, 2021 | 13.70 | 14.79 | 13.58 | 14.36 | 319,419 | +0.68(+4.98%) |
Jan 04, 2021 | 13.92 | 14.09 | 13.57 | 13.68 | 203,596 | -0.06(-0.43%) |
Dec 31, 2020 | 13.74 | 13.74 | 13.74 | 149,907 | +0.07(+0.48%) | |
Dec 30, 2020 | 13.69 | 13.90 | 13.63 | 13.68 | 149,907 | -0.03(-0.21%) |
Dec 29, 2020 | 13.81 | 13.96 | 13.62 | 13.70 | 207,720 | -0.12(-0.84%) |
Dec 28, 2020 | 14.30 | 14.36 | 13.68 | 13.82 | 284,093 | -0.28(-2.00%) |
Dec 24, 2020 | 14.23 | 14.23 | 13.91 | 14.10 | 157,326 | -0.17(-1.17%) |
Dec 23, 2020 | 14.20 | 14.54 | 14.16 | 14.27 | 238,804 | +0.10(+0.71%) |
Dec 22, 2020 | 14.21 | 14.44 | 14.06 | 14.17 | 96,162 | -0.09(-0.61%) |
Dec 21, 2020 | 14.31 | 14.44 | 13.84 | 14.26 | 231,997 | -0.46(-3.10%) |
Dec 18, 2020 | 14.83 | 14.87 | 14.60 | 14.71 | 107,324 | -0.13(-0.88%) |
Dec 17, 2020 | 15.02 | 15.02 | 14.70 | 14.84 | 140,436 | -0.07(-0.49%) |
Dec 16, 2020 | 15.24 | 15.24 | 14.81 | 14.91 | 90,227 | -0.29(-1.90%) |
Dec 15, 2020 | 14.91 | 15.30 | 14.55 | 15.20 | 94,597 | +0.36(+2.44%) |
Dec 14, 2020 | 15.66 | 15.72 | 14.71 | 14.84 | 158,851 | -0.69(-4.43%) |
Dec 11, 2020 | 15.44 | 15.60 | 15.25 | 15.53 | 83,842 | -0.01(-0.09%) |
Dec 10, 2020 | 14.93 | 15.60 | 14.93 | 15.54 | 209,545 | +0.61(+4.07%) |
Dec 09, 2020 | 15.39 | 15.63 | 14.59 | 14.94 | 182,948 | -0.27(-1.76%) |
Dec 08, 2020 | 15.06 | 15.45 | 14.99 | 15.20 | 134,051 | +0.14(+0.91%) |
Dec 07, 2020 | 15.47 | 15.47 | 14.91 | 15.07 | 216,700 | -0.41(-2.62%) |
Dec 04, 2020 | 14.91 | 15.71 | 14.90 | 15.47 | 198,073 | +0.72(+4.86%) |
Dec 03, 2020 | 13.97 | 14.91 | 13.97 | 14.75 | 174,650 | +0.80(+5.76%) |
Dec 02, 2020 | 13.30 | 14.02 | 13.27 | 13.95 | 120,860 | +0.59(+4.39%) |
Dec 01, 2020 | 13.44 | 13.73 | 13.21 | 13.36 | 123,872 | +0.25(+1.93%) |
Nov 30, 2020 | 13.78 | 13.94 | 13.10 | 13.11 | 235,215 | -0.70(-5.03%) |
Nov 27, 2020 | 14.20 | 14.35 | 13.76 | 13.81 | 111,330 | -0.46(-3.25%) |
Nov 25, 2020 | 14.33 | 14.45 | 13.89 | 14.27 | 126,938 | -0.09(-0.66%) |
Nov 24, 2020 | 14.13 | 14.73 | 14.12 | 14.36 | 209,299 | +0.61(+4.42%) |
Nov 23, 2020 | 13.09 | 13.83 | 13.09 | 13.76 | 200,379 | +0.78(+6.03%) |
Nov 20, 2020 | 13.27 | 13.36 | 12.97 | 12.97 | 334,404 | -0.31(-2.34%) |
Nov 19, 2020 | 12.78 | 13.34 | 12.70 | 13.28 | 238,864 | +0.54(+4.21%) |
Nov 18, 2020 | 12.88 | 13.38 | 12.75 | 12.75 | 278,318 | -0.04(-0.34%) |
Nov 17, 2020 | 12.41 | 12.82 | 12.16 | 12.79 | 160,861 | +0.29(+2.35%) |
Nov 16, 2020 | 12.28 | 12.73 | 12.23 | 12.50 | 201,584 | +0.72(+6.07%) |
Nov 13, 2020 | 11.51 | 11.93 | 11.51 | 11.78 | 85,547 | +0.31(+2.68%) |
Nov 12, 2020 | 11.50 | 11.80 | 11.30 | 11.47 | 132,642 | -0.16(-1.41%) |
Nov 11, 2020 | 11.97 | 11.98 | 11.47 | 11.64 | 109,575 | -0.16(-1.33%) |
Nov 10, 2020 | 11.49 | 11.82 | 11.38 | 11.80 | 142,294 | +0.52(+4.63%) |
Nov 09, 2020 | 10.87 | 11.58 | 10.85 | 11.27 | 303,268 | +1.32(+13.30%) |
Nov 06, 2020 | 10.44 | 10.60 | 9.908 | 9.951 | 177,384 | -0.52(-4.99%) |
Nov 05, 2020 | 10.23 | 10.51 | 10.16 | 10.47 | 169,398 | +0.32(+3.17%) |
Nov 04, 2020 | 10.16 | 10.41 | 9.872 | 10.15 | 120,281 | +0.07(+0.71%) |
Nov 03, 2020 | 10.09 | 10.29 | 10.03 | 10.08 | 53,469 | +0.16(+1.66%) |