Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.97 | 16.16 | 15.55 | 15.75 | 98,487 | -0.30(-1.86%) |
Jan 28, 2021 | 15.57 | 16.28 | 15.57 | 16.05 | 92,624 | +0.57(+3.66%) |
Jan 27, 2021 | 15.47 | 15.66 | 15.29 | 15.48 | 99,015 | -0.20(-1.25%) |
Jan 26, 2021 | 16.03 | 16.09 | 15.63 | 15.68 | 43,607 | -0.25(-1.58%) |
Jan 25, 2021 | 15.88 | 16.01 | 15.56 | 15.93 | 81,982 | -0.10(-0.64%) |
Jan 22, 2021 | 15.72 | 16.06 | 15.65 | 16.03 | 87,416 | +0.02(+0.15%) |
Jan 21, 2021 | 16.32 | 16.33 | 15.72 | 16.01 | 67,639 | -0.34(-2.07%) |
Jan 20, 2021 | 16.50 | 16.69 | 16.22 | 16.35 | 52,981 | -0.12(-0.72%) |
Jan 19, 2021 | 16.89 | 16.89 | 16.37 | 16.46 | 60,248 | -0.17(-1.04%) |
Jan 15, 2021 | 16.50 | 16.79 | 16.36 | 16.64 | 58,786 | +0.02(+0.14%) |
Jan 14, 2021 | 16.55 | 16.80 | 16.46 | 16.61 | 64,302 | +0.22(+1.34%) |
Jan 13, 2021 | 16.80 | 16.80 | 16.33 | 16.39 | 84,938 | -0.19(-1.14%) |
Jan 12, 2021 | 15.51 | 16.67 | 15.47 | 16.58 | 145,755 | +1.12(+7.22%) |
Jan 11, 2021 | 15.52 | 15.63 | 15.29 | 15.47 | 74,702 | -0.12(-0.76%) |
Jan 08, 2021 | 15.75 | 15.83 | 15.32 | 15.58 | 72,783 | -0.03(-0.20%) |
Jan 07, 2021 | 16.23 | 16.23 | 15.40 | 15.62 | 108,713 | -0.37(-2.31%) |
Jan 06, 2021 | 15.91 | 16.40 | 15.77 | 15.98 | 98,934 | +0.34(+2.16%) |
Jan 05, 2021 | 15.56 | 15.98 | 15.56 | 15.65 | 68,127 | +0.23(+1.48%) |
Jan 04, 2021 | 15.91 | 15.99 | 15.36 | 15.42 | 124,648 | -0.35(-2.24%) |
Dec 31, 2020 | 15.77 | 15.77 | 15.77 | 64,295 | +0.31(+1.98%) | |
Dec 30, 2020 | 15.33 | 15.77 | 15.33 | 15.47 | 64,295 | +0.14(+0.92%) |
Dec 29, 2020 | 15.47 | 15.67 | 14.96 | 15.32 | 98,319 | -0.14(-0.91%) |
Dec 28, 2020 | 15.32 | 15.61 | 15.31 | 15.47 | 50,005 | +0.14(+0.92%) |
Dec 24, 2020 | 15.60 | 15.60 | 15.10 | 15.32 | 28,502 | -0.13(-0.86%) |
Dec 23, 2020 | 15.21 | 15.67 | 15.21 | 15.46 | 92,070 | +0.36(+2.39%) |
Dec 22, 2020 | 15.47 | 15.53 | 14.98 | 15.10 | 76,971 | -0.46(-2.93%) |
Dec 21, 2020 | 15.88 | 15.96 | 15.32 | 15.55 | 123,818 | -0.76(-4.67%) |
Dec 18, 2020 | 16.61 | 16.61 | 16.13 | 16.32 | 430,467 | -0.36(-2.17%) |
Dec 17, 2020 | 16.67 | 16.79 | 16.31 | 16.68 | 117,942 | +0.05(+0.28%) |
Dec 16, 2020 | 17.04 | 17.04 | 16.34 | 16.63 | 122,106 | -0.48(-2.80%) |
Dec 15, 2020 | 16.36 | 17.13 | 16.36 | 17.11 | 115,676 | +0.68(+4.12%) |
Dec 14, 2020 | 16.34 | 16.79 | 16.22 | 16.43 | 108,386 | +0.27(+1.67%) |
Dec 11, 2020 | 15.85 | 16.17 | 15.65 | 16.16 | 98,964 | +0.22(+1.35%) |
Dec 10, 2020 | 15.89 | 16.15 | 15.83 | 15.95 | 108,623 | +0.04(+0.24%) |
Dec 09, 2020 | 15.85 | 16.07 | 15.55 | 15.91 | 122,294 | +0.15(+0.93%) |
Dec 08, 2020 | 15.39 | 15.92 | 15.39 | 15.76 | 151,944 | +0.22(+1.44%) |
Dec 07, 2020 | 15.40 | 15.59 | 15.13 | 15.54 | 109,389 | +0.25(+1.61%) |
Dec 04, 2020 | 14.63 | 15.32 | 14.63 | 15.29 | 120,783 | +0.78(+5.36%) |
Dec 03, 2020 | 14.44 | 14.61 | 14.30 | 14.51 | 61,472 | +0.18(+1.29%) |
Dec 02, 2020 | 14.02 | 14.46 | 13.80 | 14.33 | 122,989 | +0.24(+1.69%) |
Dec 01, 2020 | 13.89 | 14.22 | 13.84 | 14.09 | 101,891 | +0.40(+2.92%) |
Nov 30, 2020 | 13.73 | 13.81 | 13.47 | 13.69 | 144,415 | +0.05(+0.34%) |
Nov 27, 2020 | 13.86 | 13.86 | 13.33 | 13.64 | 147,147 | -0.26(-1.88%) |
Nov 25, 2020 | 13.86 | 13.96 | 13.54 | 13.91 | 115,718 | -0.19(-1.37%) |
Nov 24, 2020 | 13.89 | 14.35 | 13.82 | 14.10 | 98,827 | +0.44(+3.21%) |
Nov 23, 2020 | 13.84 | 14.00 | 13.61 | 13.66 | 85,880 | +0.12(+0.91%) |
Nov 20, 2020 | 13.34 | 13.59 | 13.27 | 13.54 | 71,041 | -0.12(-0.85%) |
Nov 19, 2020 | 13.53 | 13.74 | 13.20 | 13.65 | 78,029 | +0.01(+0.06%) |
Nov 18, 2020 | 14.13 | 14.22 | 13.64 | 13.64 | 119,266 | -0.33(-2.37%) |
Nov 17, 2020 | 13.63 | 14.05 | 13.58 | 13.97 | 102,003 | +0.28(+2.02%) |
Nov 16, 2020 | 13.36 | 13.74 | 13.36 | 13.70 | 123,789 | +0.75(+5.77%) |
Nov 13, 2020 | 12.71 | 13.03 | 12.60 | 12.95 | 59,222 | +0.35(+2.75%) |
Nov 12, 2020 | 12.71 | 12.76 | 12.40 | 12.60 | 94,481 | -0.18(-1.44%) |
Nov 11, 2020 | 12.84 | 12.90 | 12.40 | 12.79 | 95,872 | -0.12(-0.95%) |
Nov 10, 2020 | 12.20 | 13.11 | 12.13 | 12.91 | 144,228 | +0.82(+6.75%) |
Nov 09, 2020 | 12.47 | 13.25 | 12.09 | 12.10 | 217,205 | +0.33(+2.81%) |
Nov 06, 2020 | 12.51 | 12.51 | 11.60 | 11.77 | 88,834 | -0.65(-5.21%) |
Nov 05, 2020 | 12.38 | 12.69 | 12.34 | 12.41 | 46,009 | +0.03(+0.25%) |
Nov 04, 2020 | 12.62 | 12.63 | 12.18 | 12.38 | 56,609 | -0.18(-1.47%) |
Nov 03, 2020 | 12.31 | 12.64 | 12.22 | 12.57 | 57,807 | +0.42(+3.42%) |