Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.86 | 16.22 | 15.83 | 15.91 | 158,290 | -0.06(-0.38%) |
Jan 28, 2021 | 16.26 | 16.43 | 15.79 | 15.97 | 220,233 | -0.29(-1.78%) |
Jan 27, 2021 | 16.73 | 16.82 | 16.14 | 16.26 | 144,472 | -0.44(-2.65%) |
Jan 26, 2021 | 16.84 | 17.07 | 16.23 | 16.71 | 127,461 | +0.18(+1.06%) |
Jan 25, 2021 | 16.23 | 17.09 | 16.21 | 16.53 | 86,004 | +0.32(+1.98%) |
Jan 22, 2021 | 16.20 | 16.40 | 16.04 | 16.21 | 83,800 | -0.23(-1.39%) |
Jan 21, 2021 | 16.87 | 17.19 | 16.26 | 16.44 | 179,215 | -0.57(-3.36%) |
Jan 20, 2021 | 17.40 | 17.40 | 16.78 | 17.01 | 166,689 | -0.35(-2.02%) |
Jan 19, 2021 | 17.16 | 17.54 | 16.62 | 17.36 | 115,418 | +0.30(+1.74%) |
Jan 15, 2021 | 16.91 | 17.29 | 16.56 | 17.07 | 114,095 | +0.03(+0.18%) |
Jan 14, 2021 | 16.87 | 17.39 | 16.78 | 17.03 | 150,294 | +0.30(+1.78%) |
Jan 13, 2021 | 16.42 | 16.87 | 16.36 | 16.74 | 129,508 | +0.30(+1.81%) |
Jan 12, 2021 | 15.96 | 16.59 | 15.77 | 16.44 | 111,915 | +0.65(+4.10%) |
Jan 11, 2021 | 15.32 | 15.92 | 15.28 | 15.79 | 94,911 | +0.43(+2.83%) |
Jan 08, 2021 | 15.86 | 15.86 | 14.87 | 15.36 | 255,205 | -0.43(-2.71%) |
Jan 07, 2021 | 15.49 | 15.84 | 15.21 | 15.78 | 206,615 | +0.47(+3.09%) |
Jan 06, 2021 | 15.46 | 15.57 | 15.15 | 15.31 | 128,712 | +0.16(+1.06%) |
Jan 05, 2021 | 14.60 | 15.59 | 14.60 | 15.15 | 115,285 | +0.52(+3.54%) |
Jan 04, 2021 | 14.83 | 15.07 | 14.40 | 14.63 | 176,076 | -0.29(-1.94%) |
Dec 31, 2020 | 14.92 | 14.92 | 14.92 | 71,773 | +0.34(+2.30%) | |
Dec 30, 2020 | 14.76 | 15.11 | 14.53 | 14.59 | 71,773 | -0.11(-0.73%) |
Dec 29, 2020 | 15.09 | 15.13 | 14.66 | 14.69 | 143,165 | -0.40(-2.63%) |
Dec 28, 2020 | 15.59 | 15.65 | 14.97 | 15.09 | 217,634 | -0.37(-2.37%) |
Dec 24, 2020 | 15.58 | 15.58 | 15.17 | 15.46 | 78,686 | -0.11(-0.73%) |
Dec 23, 2020 | 15.72 | 15.98 | 15.49 | 15.57 | 96,655 | -0.14(-0.92%) |
Dec 22, 2020 | 15.91 | 16.20 | 15.69 | 15.72 | 113,905 | -0.03(-0.19%) |
Dec 21, 2020 | 15.30 | 15.90 | 15.30 | 15.75 | 142,280 | +0.13(+0.83%) |
Dec 18, 2020 | 15.66 | 15.87 | 15.45 | 15.62 | 135,471 | -0.02(-0.10%) |
Dec 17, 2020 | 16.03 | 16.04 | 15.50 | 15.63 | 225,246 | -0.78(-4.74%) |
Dec 16, 2020 | 16.58 | 16.58 | 16.26 | 16.41 | 172,517 | -0.18(-1.06%) |
Dec 15, 2020 | 16.06 | 16.66 | 16.01 | 16.58 | 185,113 | +0.79(+4.97%) |
Dec 14, 2020 | 16.24 | 16.68 | 15.67 | 15.80 | 161,510 | -0.38(-2.36%) |
Dec 11, 2020 | 15.89 | 16.20 | 15.66 | 16.18 | 227,534 | +0.79(+5.10%) |
Dec 10, 2020 | 14.95 | 15.63 | 14.95 | 15.40 | 68,416 | +0.34(+2.23%) |
Dec 09, 2020 | 15.52 | 15.57 | 14.75 | 15.06 | 98,722 | -0.34(-2.23%) |
Dec 08, 2020 | 14.76 | 15.47 | 14.68 | 15.40 | 128,201 | +0.49(+3.27%) |
Dec 07, 2020 | 14.92 | 15.03 | 14.61 | 14.91 | 119,932 | -0.02(-0.15%) |
Dec 04, 2020 | 15.31 | 15.54 | 14.75 | 14.94 | 228,452 | -0.34(-2.25%) |
Dec 03, 2020 | 14.63 | 15.32 | 14.56 | 15.28 | 172,031 | +0.55(+3.73%) |
Dec 02, 2020 | 14.14 | 14.82 | 14.11 | 14.73 | 179,549 | +0.50(+3.48%) |
Dec 01, 2020 | 14.03 | 14.40 | 13.86 | 14.24 | 133,450 | +0.49(+3.55%) |
Nov 30, 2020 | 14.02 | 14.30 | 13.73 | 13.75 | 161,739 | -0.27(-1.90%) |
Nov 27, 2020 | 14.24 | 14.39 | 13.95 | 14.02 | 45,113 | -0.24(-1.66%) |
Nov 25, 2020 | 14.11 | 14.62 | 14.03 | 14.25 | 338,088 | +0.11(+0.81%) |
Nov 24, 2020 | 14.34 | 14.46 | 13.92 | 14.14 | 203,916 | -0.01(-0.05%) |
Nov 23, 2020 | 13.60 | 14.27 | 13.60 | 14.14 | 187,500 | +0.66(+4.86%) |
Nov 20, 2020 | 13.41 | 13.81 | 13.41 | 13.49 | 121,701 | -0.02(-0.11%) |
Nov 19, 2020 | 13.66 | 13.74 | 13.22 | 13.50 | 170,635 | -0.15(-1.12%) |
Nov 18, 2020 | 13.66 | 14.02 | 13.53 | 13.66 | 173,275 | +0.02(+0.17%) |
Nov 17, 2020 | 13.19 | 13.67 | 13.15 | 13.63 | 212,733 | +0.39(+2.94%) |
Nov 16, 2020 | 13.11 | 13.41 | 13.11 | 13.24 | 186,780 | +0.30(+2.36%) |
Nov 13, 2020 | 13.04 | 13.27 | 12.76 | 12.94 | 117,504 | +0.08(+0.59%) |
Nov 12, 2020 | 13.21 | 13.60 | 12.74 | 12.86 | 164,036 | -0.43(-3.27%) |
Nov 11, 2020 | 13.31 | 13.34 | 12.87 | 13.30 | 247,046 | -0.02(-0.17%) |
Nov 10, 2020 | 12.99 | 13.57 | 12.77 | 13.32 | 150,113 | +0.48(+3.74%) |
Nov 09, 2020 | 12.74 | 13.00 | 12.43 | 12.84 | 320,122 | +0.78(+6.45%) |
Nov 06, 2020 | 12.35 | 12.40 | 11.97 | 12.06 | 206,158 | -0.21(-1.74%) |
Nov 05, 2020 | 12.30 | 12.54 | 12.19 | 12.28 | 135,627 | -0.02(-0.19%) |
Nov 04, 2020 | 12.40 | 12.72 | 12.07 | 12.30 | 141,537 | -0.21(-1.70%) |
Nov 03, 2020 | 12.70 | 12.78 | 12.26 | 12.51 | 311,122 | +0.02(+0.18%) |