Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.88 | 15.12 | 14.00 | 14.25 | 21,664 | -0.62(-4.20%) |
Jan 28, 2021 | 14.62 | 15.00 | 14.25 | 14.88 | 6,222 | -0.25(-1.65%) |
Jan 27, 2021 | 14.25 | 15.25 | 14.00 | 15.12 | 23,298 | -0.12(-0.82%) |
Jan 26, 2021 | 15.62 | 15.75 | 14.88 | 15.25 | 18,273 | -0.50(-3.17%) |
Jan 25, 2021 | 17.50 | 17.50 | 15.00 | 15.75 | 31,818 | -0.75(-4.55%) |
Jan 22, 2021 | 15.75 | 16.50 | 15.25 | 16.50 | 20,192 | +1.12(+7.32%) |
Jan 21, 2021 | 14.62 | 15.62 | 14.62 | 15.38 | 21,024 | +0.62(+4.24%) |
Jan 20, 2021 | 15.12 | 15.50 | 14.12 | 14.75 | 18,720 | -0.25(-1.67%) |
Jan 19, 2021 | 14.00 | 15.38 | 13.75 | 15.00 | 141,699 | +0.75(+5.26%) |
Jan 15, 2021 | 14.50 | 14.88 | 13.50 | 14.25 | 42,568 | -0.50(-3.39%) |
Jan 14, 2021 | 14.50 | 14.88 | 14.00 | 14.75 | 60,575 | +0.50(+3.51%) |
Jan 13, 2021 | 14.00 | 14.88 | 13.88 | 14.25 | 66,687 | +0.38(+2.70%) |
Jan 12, 2021 | 13.88 | 14.12 | 13.62 | 13.88 | 107,868 | +0.12(+0.91%) |
Jan 11, 2021 | 13.88 | 13.88 | 13.25 | 13.75 | 3,727 | +0.12(+0.92%) |
Jan 08, 2021 | 14.25 | 14.25 | 13.44 | 13.62 | 7,288 | +0.12(+0.93%) |
Jan 07, 2021 | 13.88 | 13.88 | 13.25 | 13.50 | 48,458 | +0.38(+2.86%) |
Jan 06, 2021 | 13.25 | 13.50 | 12.98 | 13.12 | 4,455 | -0.12(-0.94%) |
Jan 05, 2021 | 13.38 | 13.50 | 13.25 | 13.25 | 2,762 | -0.12(-0.93%) |
Jan 04, 2021 | 13.75 | 13.75 | 13.12 | 13.38 | 10,020 | -0.25(-1.83%) |
Dec 31, 2020 | 13.62 | 13.62 | 13.62 | 2,349 | +0.50(+3.81%) | |
Dec 30, 2020 | 12.88 | 13.38 | 12.88 | 13.12 | 2,349 | -0.12(-0.94%) |
Dec 29, 2020 | 13.50 | 13.56 | 12.75 | 13.25 | 2,115 | +0.00(+0.00%) |
Dec 28, 2020 | 13.25 | 13.50 | 13.00 | 13.25 | 1,494 | +0.25(+1.92%) |
Dec 24, 2020 | 13.75 | 13.75 | 13.00 | 13.00 | 1,536 | -0.12(-0.95%) |
Dec 23, 2020 | 13.00 | 13.50 | 13.00 | 13.12 | 9,383 | +0.00(+0.00%) |
Dec 22, 2020 | 13.44 | 13.44 | 13.12 | 13.12 | 7,685 | -0.22(-1.64%) |
Dec 21, 2020 | 13.88 | 13.88 | 13.25 | 13.34 | 1,566 | -0.03(-0.23%) |
Dec 18, 2020 | 13.75 | 13.75 | 13.38 | 13.38 | 384 | -0.12(-0.93%) |
Dec 17, 2020 | 13.75 | 13.88 | 13.50 | 13.50 | 514 | -0.38(-2.70%) |
Dec 16, 2020 | 13.88 | 13.88 | 13.50 | 13.88 | 989 | +0.50(+3.74%) |
Dec 15, 2020 | 13.50 | 13.81 | 13.25 | 13.38 | 8,263 | -0.25(-1.83%) |
Dec 14, 2020 | 13.50 | 14.27 | 13.12 | 13.62 | 2,709 | +0.12(+0.93%) |
Dec 11, 2020 | 14.00 | 14.50 | 13.38 | 13.50 | 1,216 | -0.12(-0.92%) |
Dec 10, 2020 | 14.12 | 14.12 | 13.26 | 13.62 | 2,146 | -0.25(-1.80%) |
Dec 09, 2020 | 15.25 | 15.25 | 13.88 | 13.88 | 4,472 | -1.12(-7.50%) |
Dec 08, 2020 | 15.25 | 15.31 | 14.88 | 15.00 | 760 | -0.37(-2.43%) |
Dec 07, 2020 | 16.62 | 16.76 | 14.00 | 15.37 | 7,494 | -0.63(-3.91%) |
Dec 04, 2020 | 16.00 | 16.38 | 15.88 | 16.00 | 3,208 | +0.00(+0.00%) |
Dec 03, 2020 | 16.75 | 16.87 | 15.75 | 16.00 | 3,445 | +0.00(+0.00%) |
Dec 02, 2020 | 16.62 | 16.75 | 16.00 | 16.00 | 1,103 | -0.43(-2.63%) |
Dec 01, 2020 | 17.38 | 17.62 | 16.31 | 16.43 | 3,791 | +0.43(+2.70%) |
Nov 30, 2020 | 15.62 | 16.88 | 15.12 | 16.00 | 7,164 | -1.50(-8.57%) |
Nov 27, 2020 | 17.50 | 17.88 | 17.38 | 17.50 | 1,232 | +0.25(+1.45%) |
Nov 25, 2020 | 17.50 | 17.50 | 16.62 | 17.25 | 3,480 | -0.25(-1.43%) |
Nov 24, 2020 | 16.75 | 17.50 | 16.12 | 17.50 | 18,850 | +0.25(+1.45%) |
Nov 23, 2020 | 18.12 | 18.75 | 16.12 | 17.25 | 8,112 | -1.31(-7.07%) |
Nov 20, 2020 | 19.12 | 19.75 | 18.38 | 18.56 | 2,672 | -0.69(-3.57%) |
Nov 19, 2020 | 19.00 | 21.25 | 18.88 | 19.25 | 9,489 | +0.38(+1.99%) |
Nov 18, 2020 | 23.00 | 23.00 | 18.38 | 18.88 | 13,079 | -2.25(-10.65%) |
Nov 17, 2020 | 19.75 | 21.25 | 19.25 | 21.12 | 3,924 | +1.56(+7.99%) |
Nov 16, 2020 | 18.88 | 20.00 | 18.88 | 19.56 | 1,638 | -0.56(-2.80%) |
Nov 13, 2020 | 19.88 | 20.50 | 19.88 | 20.12 | 624 | +0.25(+1.26%) |
Nov 12, 2020 | 19.25 | 21.75 | 18.88 | 19.88 | 5,431 | -0.06(-0.31%) |
Nov 11, 2020 | 19.62 | 20.50 | 19.62 | 19.94 | 765 | +0.19(+0.95%) |
Nov 10, 2020 | 18.88 | 19.88 | 18.88 | 19.75 | 583 | +0.88(+4.64%) |
Nov 09, 2020 | 19.38 | 20.00 | 18.00 | 18.88 | 1,738 | -0.31(-1.63%) |
Nov 06, 2020 | 19.62 | 19.75 | 19.19 | 19.19 | 600 | -0.19(-0.97%) |
Nov 05, 2020 | 20.62 | 20.62 | 18.88 | 19.38 | 673 | -1.00(-4.91%) |
Nov 04, 2020 | 20.75 | 20.75 | 20.38 | 20.38 | 60 | -0.25(-1.21%) |
Nov 03, 2020 | 19.62 | 20.62 | 19.62 | 20.62 | 215 | +0.88(+4.43%) |