Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.39 | 16.47 | 15.71 | 15.79 | 568,457 | +0.35(+2.26%) |
Jan 28, 2021 | 15.51 | 15.94 | 14.93 | 15.44 | 739,550 | +1.19(+8.37%) |
Jan 27, 2021 | 14.93 | 14.97 | 14.16 | 14.24 | 329,045 | -0.84(-5.59%) |
Jan 26, 2021 | 15.10 | 15.21 | 15.03 | 15.09 | 160,675 | +0.01(+0.06%) |
Jan 25, 2021 | 15.55 | 15.55 | 14.91 | 15.08 | 310,473 | -0.22(-1.46%) |
Jan 22, 2021 | 15.10 | 15.44 | 14.96 | 15.30 | 218,637 | -0.26(-1.68%) |
Jan 21, 2021 | 15.89 | 15.90 | 15.34 | 15.56 | 245,944 | -0.16(-1.05%) |
Jan 20, 2021 | 15.16 | 15.84 | 15.04 | 15.73 | 163,577 | +0.67(+4.44%) |
Jan 19, 2021 | 15.19 | 15.19 | 14.94 | 15.06 | 304,356 | +0.06(+0.39%) |
Jan 15, 2021 | 15.66 | 15.71 | 14.95 | 15.00 | 363,020 | -0.85(-5.38%) |
Jan 14, 2021 | 15.85 | 16.10 | 15.78 | 15.85 | 251,735 | -0.02(-0.12%) |
Jan 13, 2021 | 16.40 | 16.45 | 15.85 | 15.87 | 309,448 | -0.48(-2.96%) |
Jan 12, 2021 | 16.38 | 16.38 | 16.00 | 16.36 | 219,141 | +0.05(+0.30%) |
Jan 11, 2021 | 16.44 | 16.56 | 16.29 | 16.31 | 302,927 | -0.39(-2.32%) |
Jan 08, 2021 | 17.60 | 17.64 | 16.43 | 16.70 | 1,014,086 | -1.18(-6.62%) |
Jan 07, 2021 | 18.10 | 18.14 | 17.67 | 17.88 | 280,481 | -0.11(-0.59%) |
Jan 06, 2021 | 17.83 | 18.06 | 17.51 | 17.99 | 317,022 | +0.05(+0.27%) |
Jan 05, 2021 | 18.05 | 18.10 | 17.50 | 17.94 | 285,731 | +0.12(+0.65%) |
Jan 04, 2021 | 17.27 | 17.85 | 17.24 | 17.82 | 422,120 | +1.24(+7.49%) |
Dec 31, 2020 | 16.58 | 16.58 | 16.58 | 200,913 | -0.21(-1.27%) | |
Dec 30, 2020 | 16.10 | 16.82 | 16.10 | 16.79 | 200,913 | +0.67(+4.15%) |
Dec 29, 2020 | 16.21 | 16.34 | 16.01 | 16.13 | 96,450 | -0.09(-0.54%) |
Dec 28, 2020 | 16.48 | 16.58 | 16.13 | 16.21 | 226,132 | +0.10(+0.61%) |
Dec 24, 2020 | 15.88 | 16.12 | 15.81 | 16.11 | 41,149 | +0.21(+1.34%) |
Dec 23, 2020 | 15.91 | 16.01 | 15.81 | 15.90 | 59,208 | +0.25(+1.61%) |
Dec 22, 2020 | 16.31 | 16.47 | 15.56 | 15.65 | 271,209 | -0.70(-4.27%) |
Dec 21, 2020 | 16.26 | 16.49 | 16.06 | 16.35 | 254,828 | +0.30(+1.87%) |
Dec 18, 2020 | 16.58 | 16.58 | 16.04 | 16.05 | 234,210 | -0.44(-2.65%) |
Dec 17, 2020 | 16.13 | 16.48 | 16.02 | 16.48 | 369,804 | +0.88(+5.62%) |
Dec 16, 2020 | 15.37 | 15.67 | 15.18 | 15.61 | 255,149 | +0.65(+4.34%) |
Dec 15, 2020 | 14.53 | 14.96 | 14.53 | 14.96 | 65,462 | +0.63(+4.36%) |
Dec 14, 2020 | 14.84 | 14.84 | 14.30 | 14.33 | 145,785 | -0.32(-2.20%) |
Dec 11, 2020 | 14.75 | 14.89 | 14.60 | 14.65 | 78,482 | -0.15(-1.02%) |
Dec 10, 2020 | 14.81 | 15.08 | 14.71 | 14.81 | 42,356 | +0.13(+0.90%) |
Dec 09, 2020 | 14.99 | 15.13 | 14.53 | 14.67 | 151,341 | -0.49(-3.24%) |
Dec 08, 2020 | 15.39 | 15.39 | 15.15 | 15.16 | 68,137 | -0.09(-0.62%) |
Dec 07, 2020 | 14.77 | 15.41 | 14.77 | 15.26 | 114,123 | +0.48(+3.26%) |
Dec 04, 2020 | 14.84 | 15.02 | 14.77 | 14.78 | 83,665 | -0.15(-1.01%) |
Dec 03, 2020 | 15.02 | 15.05 | 14.79 | 14.93 | 57,039 | -0.06(-0.38%) |
Dec 02, 2020 | 14.95 | 15.02 | 14.70 | 14.99 | 75,418 | +0.09(+0.64%) |
Dec 01, 2020 | 14.53 | 14.89 | 14.47 | 14.89 | 184,293 | +0.84(+5.99%) |
Nov 30, 2020 | 13.71 | 14.09 | 13.63 | 14.05 | 174,426 | +0.05(+0.34%) |
Nov 27, 2020 | 13.82 | 14.01 | 13.71 | 14.00 | 137,080 | +0.03(+0.20%) |
Nov 25, 2020 | 13.78 | 14.13 | 13.76 | 13.97 | 90,540 | +0.22(+1.58%) |
Nov 24, 2020 | 13.71 | 13.91 | 13.43 | 13.76 | 205,329 | -0.27(-1.95%) |
Nov 23, 2020 | 14.51 | 14.59 | 13.92 | 14.03 | 424,851 | -0.64(-4.38%) |
Nov 20, 2020 | 14.58 | 14.93 | 14.56 | 14.67 | 193,033 | +0.17(+1.17%) |
Nov 19, 2020 | 14.45 | 14.62 | 14.38 | 14.50 | 262,026 | -0.12(-0.84%) |
Nov 18, 2020 | 15.00 | 15.14 | 14.59 | 14.63 | 258,746 | -0.54(-3.55%) |
Nov 17, 2020 | 15.29 | 15.43 | 15.08 | 15.16 | 153,508 | -0.38(-2.43%) |
Nov 16, 2020 | 15.48 | 15.65 | 15.35 | 15.54 | 162,253 | +0.07(+0.43%) |
Nov 13, 2020 | 15.60 | 15.85 | 15.45 | 15.48 | 189,225 | +0.05(+0.31%) |
Nov 12, 2020 | 15.18 | 15.68 | 15.18 | 15.43 | 191,260 | +0.25(+1.62%) |
Nov 11, 2020 | 15.15 | 15.36 | 15.08 | 15.18 | 195,949 | -0.25(-1.59%) |
Nov 10, 2020 | 15.87 | 15.90 | 15.36 | 15.43 | 184,383 | -0.30(-1.92%) |
Nov 09, 2020 | 16.35 | 16.44 | 15.40 | 15.73 | 710,306 | -1.25(-7.35%) |
Nov 06, 2020 | 16.90 | 17.08 | 16.60 | 16.98 | 384,903 | +0.26(+1.58%) |
Nov 05, 2020 | 15.68 | 16.75 | 15.68 | 16.72 | 495,423 | +1.58(+10.43%) |
Nov 04, 2020 | 15.69 | 15.71 | 15.13 | 15.14 | 136,803 | -0.49(-3.15%) |
Nov 03, 2020 | 15.33 | 15.70 | 15.33 | 15.63 | 180,662 | +0.43(+2.80%) |