Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.47 | 14.54 | 14.28 | 14.38 | 501,667 | -0.08(-0.56%) |
Jan 28, 2021 | 14.64 | 14.70 | 14.42 | 14.47 | 277,889 | -0.17(-1.16%) |
Jan 27, 2021 | 14.56 | 14.94 | 14.53 | 14.64 | 422,624 | -0.02(-0.17%) |
Jan 26, 2021 | 14.64 | 14.72 | 14.51 | 14.66 | 484,094 | +0.07(+0.50%) |
Jan 25, 2021 | 14.40 | 14.81 | 14.35 | 14.59 | 277,366 | +0.18(+1.24%) |
Jan 22, 2021 | 14.26 | 14.41 | 14.19 | 14.41 | 236,442 | +0.03(+0.23%) |
Jan 21, 2021 | 14.49 | 14.49 | 14.29 | 14.38 | 299,327 | -0.13(-0.89%) |
Jan 20, 2021 | 14.48 | 14.51 | 14.41 | 14.51 | 197,321 | +0.07(+0.50%) |
Jan 19, 2021 | 14.38 | 14.47 | 14.37 | 14.43 | 235,746 | +0.11(+0.73%) |
Jan 15, 2021 | 14.32 | 14.35 | 14.18 | 14.33 | 224,459 | -0.05(-0.34%) |
Jan 14, 2021 | 14.26 | 14.41 | 14.23 | 14.38 | 493,282 | +0.16(+1.14%) |
Jan 13, 2021 | 14.14 | 14.27 | 14.12 | 14.21 | 163,605 | +0.07(+0.51%) |
Jan 12, 2021 | 14.03 | 14.14 | 13.99 | 14.14 | 250,270 | +0.14(+0.98%) |
Jan 11, 2021 | 13.94 | 14.04 | 13.94 | 14.00 | 299,070 | -0.01(-0.06%) |
Jan 08, 2021 | 14.10 | 14.10 | 13.86 | 14.01 | 482,396 | -0.03(-0.23%) |
Jan 07, 2021 | 14.12 | 14.13 | 14.02 | 14.04 | 513,645 | +0.00(+0.00%) |
Jan 06, 2021 | 13.83 | 14.16 | 13.83 | 14.04 | 593,653 | +0.32(+2.30%) |
Jan 05, 2021 | 13.64 | 13.85 | 13.64 | 13.73 | 271,388 | +0.09(+0.65%) |
Jan 04, 2021 | 13.73 | 13.78 | 13.52 | 13.64 | 456,049 | +0.00(+0.00%) |
Dec 31, 2020 | 13.64 | 13.64 | 13.64 | 294,145 | +0.10(+0.72%) | |
Dec 30, 2020 | 13.61 | 13.65 | 13.50 | 13.54 | 294,145 | -0.02(-0.18%) |
Dec 29, 2020 | 13.63 | 13.68 | 13.50 | 13.57 | 262,639 | -0.06(-0.47%) |
Dec 28, 2020 | 13.70 | 13.74 | 13.59 | 13.63 | 355,630 | -0.02(-0.18%) |
Dec 24, 2020 | 13.66 | 13.67 | 13.58 | 13.66 | 86,737 | -0.02(-0.12%) |
Dec 23, 2020 | 13.57 | 13.73 | 13.57 | 13.67 | 274,711 | +0.12(+0.87%) |
Dec 22, 2020 | 13.56 | 13.62 | 13.52 | 13.55 | 257,647 | -0.01(-0.04%) |
Dec 21, 2020 | 13.60 | 13.63 | 13.50 | 13.56 | 335,630 | -0.23(-1.69%) |
Dec 18, 2020 | 13.86 | 13.92 | 13.74 | 13.79 | 222,933 | -0.09(-0.64%) |
Dec 17, 2020 | 13.88 | 13.91 | 13.81 | 13.88 | 326,507 | +0.01(+0.06%) |
Dec 16, 2020 | 13.97 | 13.97 | 13.84 | 13.87 | 202,813 | -0.06(-0.46%) |
Dec 15, 2020 | 13.83 | 13.95 | 13.78 | 13.94 | 297,476 | +0.12(+0.87%) |
Dec 14, 2020 | 13.99 | 14.02 | 13.76 | 13.82 | 342,461 | -0.09(-0.64%) |
Dec 11, 2020 | 13.79 | 13.91 | 13.79 | 13.91 | 221,194 | +0.01(+0.06%) |
Dec 10, 2020 | 13.78 | 13.90 | 13.73 | 13.90 | 354,050 | +0.09(+0.64%) |
Dec 09, 2020 | 13.84 | 13.90 | 13.70 | 13.81 | 408,728 | +0.02(+0.17%) |
Dec 08, 2020 | 13.64 | 13.81 | 13.60 | 13.78 | 454,136 | +0.10(+0.71%) |
Dec 07, 2020 | 13.72 | 13.72 | 13.59 | 13.69 | 395,020 | -0.05(-0.35%) |
Dec 04, 2020 | 13.52 | 13.74 | 13.52 | 13.74 | 293,517 | +0.27(+1.97%) |
Dec 03, 2020 | 13.42 | 13.52 | 13.36 | 13.47 | 279,962 | +0.11(+0.84%) |
Dec 02, 2020 | 13.30 | 13.40 | 13.29 | 13.36 | 339,046 | +0.02(+0.18%) |
Dec 01, 2020 | 13.41 | 13.48 | 13.28 | 13.33 | 280,506 | +0.10(+0.73%) |
Nov 30, 2020 | 13.45 | 13.45 | 13.22 | 13.24 | 428,243 | -0.22(-1.66%) |
Nov 27, 2020 | 13.56 | 13.56 | 13.41 | 13.46 | 323,278 | -0.07(-0.53%) |
Nov 25, 2020 | 13.65 | 13.65 | 13.49 | 13.53 | 497,419 | -0.13(-0.94%) |
Nov 24, 2020 | 13.47 | 13.69 | 13.46 | 13.66 | 335,927 | +0.36(+2.71%) |
Nov 23, 2020 | 13.20 | 13.40 | 13.13 | 13.30 | 244,475 | +0.19(+1.46%) |
Nov 20, 2020 | 13.09 | 13.13 | 13.03 | 13.11 | 227,645 | -0.02(-0.18%) |
Nov 19, 2020 | 13.08 | 13.13 | 12.97 | 13.13 | 167,688 | +0.05(+0.37%) |
Nov 18, 2020 | 13.29 | 13.34 | 13.07 | 13.09 | 290,798 | -0.12(-0.91%) |
Nov 17, 2020 | 13.11 | 13.26 | 13.04 | 13.21 | 488,331 | +0.01(+0.06%) |
Nov 16, 2020 | 13.04 | 13.20 | 13.01 | 13.20 | 354,716 | +0.30(+2.36%) |
Nov 13, 2020 | 12.73 | 12.92 | 12.69 | 12.89 | 285,150 | +0.22(+1.70%) |
Nov 12, 2020 | 12.85 | 12.85 | 12.56 | 12.68 | 260,928 | -0.21(-1.61%) |
Nov 11, 2020 | 12.97 | 12.98 | 12.80 | 12.89 | 340,246 | -0.03(-0.25%) |
Nov 10, 2020 | 12.60 | 12.93 | 12.58 | 12.92 | 629,635 | +0.37(+2.93%) |
Nov 09, 2020 | 12.62 | 12.77 | 12.54 | 12.55 | 490,003 | +0.40(+3.29%) |
Nov 06, 2020 | 12.31 | 12.40 | 12.13 | 12.15 | 203,018 | -0.16(-1.30%) |
Nov 05, 2020 | 12.29 | 12.37 | 12.25 | 12.31 | 823,252 | +0.08(+0.65%) |
Nov 04, 2020 | 12.32 | 12.41 | 12.12 | 12.23 | 239,827 | -0.08(-0.65%) |
Nov 03, 2020 | 12.28 | 12.34 | 12.22 | 12.31 | 216,263 | +0.17(+1.44%) |