Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.53 | 14.55 | 14.36 | 14.39 | 4,106,317 | +0.02(+0.13%) |
Jan 28, 2021 | 14.59 | 14.64 | 14.37 | 14.37 | 2,358,332 | -0.07(-0.46%) |
Jan 27, 2021 | 14.46 | 14.54 | 14.33 | 14.44 | 1,230,842 | -0.04(-0.26%) |
Jan 26, 2021 | 14.50 | 14.53 | 14.45 | 14.48 | 743,195 | +0.03(+0.20%) |
Jan 25, 2021 | 14.31 | 14.47 | 14.28 | 14.45 | 1,684,869 | +0.15(+1.06%) |
Jan 22, 2021 | 14.31 | 14.43 | 14.28 | 14.30 | 2,547,489 | -0.25(-1.69%) |
Jan 21, 2021 | 14.58 | 14.59 | 14.51 | 14.54 | 2,979,459 | -0.01(-0.07%) |
Jan 20, 2021 | 14.59 | 14.61 | 14.52 | 14.55 | 1,595,776 | +0.01(+0.07%) |
Jan 19, 2021 | 14.57 | 14.59 | 14.51 | 14.54 | 1,600,827 | +0.05(+0.33%) |
Jan 15, 2021 | 14.58 | 14.62 | 14.44 | 14.50 | 1,487,900 | -0.21(-1.42%) |
Jan 14, 2021 | 14.55 | 14.72 | 14.55 | 14.70 | 1,447,454 | +0.13(+0.91%) |
Jan 13, 2021 | 14.58 | 14.62 | 14.51 | 14.57 | 1,667,411 | -0.04(-0.26%) |
Jan 12, 2021 | 14.49 | 14.62 | 14.45 | 14.61 | 1,726,021 | +0.27(+1.92%) |
Jan 11, 2021 | 14.29 | 14.38 | 14.24 | 14.33 | 2,372,533 | -0.10(-0.72%) |
Jan 08, 2021 | 14.42 | 14.46 | 14.31 | 14.44 | 3,082,297 | +0.11(+0.79%) |
Jan 07, 2021 | 14.32 | 14.36 | 14.30 | 14.33 | 2,772,937 | +0.07(+0.46%) |
Jan 06, 2021 | 14.26 | 14.35 | 14.18 | 14.26 | 3,557,821 | +0.02(+0.13%) |
Jan 05, 2021 | 14.11 | 14.29 | 14.11 | 14.24 | 2,528,368 | +0.39(+2.80%) |
Jan 04, 2021 | 14.06 | 14.10 | 13.83 | 13.85 | 6,057,552 | -0.08(-0.54%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 2,201,549 | +0.06(+0.41%) | |
Dec 30, 2020 | 13.78 | 13.92 | 13.77 | 13.87 | 2,201,549 | +0.09(+0.62%) |
Dec 29, 2020 | 13.77 | 13.81 | 13.74 | 13.79 | 1,387,933 | +0.04(+0.28%) |
Dec 28, 2020 | 13.82 | 13.83 | 13.71 | 13.75 | 2,164,057 | -0.09(-0.62%) |
Dec 24, 2020 | 13.77 | 13.83 | 13.75 | 13.83 | 1,338,339 | +0.04(+0.27%) |
Dec 23, 2020 | 13.71 | 13.88 | 13.70 | 13.79 | 1,885,526 | +0.17(+1.25%) |
Dec 22, 2020 | 13.68 | 13.72 | 13.61 | 13.62 | 1,619,661 | -0.15(-1.10%) |
Dec 21, 2020 | 13.64 | 13.80 | 13.62 | 13.78 | 1,586,400 | -0.14(-1.02%) |
Dec 18, 2020 | 13.90 | 13.97 | 13.88 | 13.92 | 1,197,856 | +0.05(+0.34%) |
Dec 17, 2020 | 13.83 | 13.88 | 13.79 | 13.87 | 1,350,473 | +0.16(+1.18%) |
Dec 16, 2020 | 13.67 | 13.72 | 13.61 | 13.71 | 1,017,746 | +0.08(+0.56%) |
Dec 15, 2020 | 13.56 | 13.64 | 13.56 | 13.63 | 1,171,763 | +0.10(+0.77%) |
Dec 14, 2020 | 13.54 | 13.56 | 13.38 | 13.53 | 1,409,366 | +0.04(+0.28%) |
Dec 11, 2020 | 13.47 | 13.51 | 13.42 | 13.49 | 1,382,036 | -0.04(-0.28%) |
Dec 10, 2020 | 13.45 | 13.64 | 13.45 | 13.53 | 1,065,000 | +0.20(+1.49%) |
Dec 09, 2020 | 13.38 | 13.40 | 13.25 | 13.33 | 1,581,931 | +0.01(+0.07%) |
Dec 08, 2020 | 13.29 | 13.32 | 13.23 | 13.32 | 1,435,024 | +0.02(+0.14%) |
Dec 07, 2020 | 13.24 | 13.40 | 13.21 | 13.30 | 3,880,793 | +0.00(+0.00%) |
Dec 04, 2020 | 13.27 | 13.35 | 13.25 | 13.30 | 2,497,882 | +0.06(+0.43%) |
Dec 03, 2020 | 13.20 | 13.27 | 13.14 | 13.25 | 1,716,944 | +0.02(+0.14%) |
Dec 02, 2020 | 13.13 | 13.32 | 13.11 | 13.23 | 1,253,986 | +0.06(+0.43%) |
Dec 01, 2020 | 13.25 | 13.25 | 13.09 | 13.17 | 8,087,403 | -0.04(-0.29%) |
Nov 30, 2020 | 13.29 | 13.29 | 13.15 | 13.21 | 3,059,390 | -0.08(-0.57%) |
Nov 27, 2020 | 13.25 | 13.32 | 13.24 | 13.28 | 847,861 | -0.03(-0.21%) |
Nov 25, 2020 | 13.29 | 13.35 | 13.23 | 13.31 | 2,445,530 | +0.11(+0.86%) |
Nov 24, 2020 | 13.09 | 13.25 | 13.07 | 13.20 | 1,462,866 | +0.27(+2.13%) |
Nov 23, 2020 | 12.94 | 12.97 | 12.89 | 12.92 | 1,128,394 | +0.04(+0.29%) |
Nov 20, 2020 | 12.85 | 12.89 | 12.83 | 12.89 | 928,393 | +0.07(+0.52%) |
Nov 19, 2020 | 12.77 | 12.84 | 12.74 | 12.82 | 667,505 | +0.00(+0.00%) |
Nov 18, 2020 | 12.85 | 12.92 | 12.82 | 12.82 | 1,329,900 | +0.02(+0.15%) |
Nov 17, 2020 | 12.70 | 12.83 | 12.70 | 12.80 | 886,884 | +0.04(+0.30%) |
Nov 16, 2020 | 12.83 | 12.85 | 12.74 | 12.76 | 1,133,116 | +0.11(+0.90%) |
Nov 13, 2020 | 12.71 | 12.73 | 12.63 | 12.65 | 828,651 | -0.06(-0.45%) |
Nov 12, 2020 | 12.86 | 12.89 | 12.70 | 12.71 | 1,069,731 | -0.10(-0.81%) |
Nov 11, 2020 | 12.93 | 12.97 | 12.79 | 12.81 | 1,680,254 | -0.01(-0.07%) |
Nov 10, 2020 | 12.71 | 12.84 | 12.68 | 12.82 | 2,150,218 | +0.25(+1.96%) |
Nov 09, 2020 | 12.73 | 12.75 | 12.57 | 12.57 | 1,349,467 | +0.15(+1.22%) |
Nov 06, 2020 | 12.46 | 12.49 | 12.37 | 12.42 | 902,640 | -0.05(-0.38%) |
Nov 05, 2020 | 12.52 | 12.59 | 12.45 | 12.47 | 1,024,543 | +0.06(+0.46%) |
Nov 04, 2020 | 12.36 | 12.45 | 12.25 | 12.41 | 840,185 | +0.13(+1.08%) |
Nov 03, 2020 | 12.32 | 12.34 | 12.24 | 12.28 | 925,659 | +0.08(+0.62%) |