Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.07 | 16.79 | 15.72 | 16.29 | 183,600 | -0.09(-0.55%) |
Jan 28, 2021 | 16.36 | 16.44 | 16.28 | 16.38 | 55,520 | -0.09(-0.55%) |
Jan 27, 2021 | 16.59 | 17.00 | 16.44 | 16.47 | 49,848 | -0.24(-1.44%) |
Jan 26, 2021 | 16.49 | 16.83 | 16.49 | 16.71 | 311,007 | +0.22(+1.33%) |
Jan 25, 2021 | 16.48 | 16.53 | 16.38 | 16.49 | 92,932 | +0.28(+1.73%) |
Jan 22, 2021 | 16.17 | 16.25 | 16.11 | 16.21 | 49,200 | -0.35(-2.11%) |
Jan 21, 2021 | 16.48 | 16.58 | 16.48 | 16.56 | 137,217 | +0.29(+1.78%) |
Jan 20, 2021 | 15.63 | 16.62 | 15.63 | 16.27 | 127,201 | +0.32(+2.01%) |
Jan 19, 2021 | 16.42 | 16.42 | 15.67 | 15.95 | 71,663 | +0.07(+0.44%) |
Jan 15, 2021 | 15.75 | 16.01 | 15.75 | 15.88 | 96,600 | -0.03(-0.19%) |
Jan 14, 2021 | 15.90 | 16.02 | 15.85 | 15.91 | 92,685 | +0.01(+0.06%) |
Jan 13, 2021 | 16.57 | 16.57 | 15.81 | 15.90 | 91,036 | +0.16(+0.98%) |
Jan 12, 2021 | 15.66 | 15.76 | 15.62 | 15.74 | 178,279 | +0.22(+1.42%) |
Jan 11, 2021 | 15.48 | 15.65 | 15.47 | 15.53 | 63,779 | -0.12(-0.74%) |
Jan 08, 2021 | 15.33 | 15.64 | 15.33 | 15.64 | 81,300 | +0.37(+2.43%) |
Jan 07, 2021 | 15.30 | 15.30 | 15.18 | 15.27 | 41,166 | -0.20(-1.30%) |
Jan 06, 2021 | 15.49 | 15.72 | 15.29 | 15.47 | 64,102 | +0.18(+1.18%) |
Jan 05, 2021 | 14.74 | 15.40 | 14.74 | 15.29 | 41,618 | -0.16(-1.04%) |
Jan 04, 2021 | 15.52 | 15.59 | 15.44 | 15.45 | 39,343 | +0.01(+0.06%) |
Dec 31, 2020 | 15.44 | 15.44 | 15.44 | 120,692 | +0.04(+0.26%) | |
Dec 30, 2020 | 15.66 | 15.66 | 15.40 | 15.40 | 120,692 | -0.06(-0.42%) |
Dec 29, 2020 | 15.30 | 15.54 | 15.30 | 15.46 | 101,588 | +0.52(+3.44%) |
Dec 28, 2020 | 15.00 | 15.04 | 14.95 | 14.95 | 50,848 | +0.29(+1.94%) |
Dec 24, 2020 | 14.70 | 14.72 | 14.63 | 14.66 | 87,200 | -0.08(-0.51%) |
Dec 23, 2020 | 14.76 | 14.78 | 14.71 | 14.74 | 99,425 | -0.04(-0.27%) |
Dec 22, 2020 | 14.43 | 14.94 | 14.43 | 14.78 | 86,004 | -0.05(-0.34%) |
Dec 21, 2020 | 14.91 | 14.91 | 14.43 | 14.83 | 75,983 | +0.03(+0.20%) |
Dec 18, 2020 | 14.67 | 14.86 | 14.67 | 14.80 | 64,100 | +0.31(+2.14%) |
Dec 17, 2020 | 14.52 | 14.61 | 14.49 | 14.49 | 60,361 | +0.01(+0.07%) |
Dec 16, 2020 | 14.07 | 14.97 | 14.07 | 14.48 | 118,818 | -0.27(-1.83%) |
Dec 15, 2020 | 14.98 | 14.98 | 14.61 | 14.75 | 93,433 | +0.16(+1.10%) |
Dec 14, 2020 | 14.29 | 14.78 | 14.29 | 14.59 | 46,541 | +0.06(+0.45%) |
Dec 11, 2020 | 14.55 | 14.65 | 14.08 | 14.53 | 68,200 | +0.22(+1.57%) |
Dec 10, 2020 | 14.31 | 14.35 | 14.24 | 14.30 | 164,253 | -0.20(-1.38%) |
Dec 09, 2020 | 14.07 | 14.65 | 14.07 | 14.50 | 478,413 | +0.31(+2.18%) |
Dec 08, 2020 | 14.07 | 14.40 | 14.07 | 14.19 | 237,013 | -0.26(-1.80%) |
Dec 07, 2020 | 13.97 | 14.49 | 13.97 | 14.45 | 201,135 | +0.05(+0.35%) |
Dec 04, 2020 | 14.05 | 14.42 | 14.05 | 14.40 | 74,200 | -0.07(-0.51%) |
Dec 03, 2020 | 14.03 | 14.56 | 14.03 | 14.47 | 49,762 | +0.08(+0.58%) |
Dec 02, 2020 | 14.40 | 14.47 | 14.35 | 14.39 | 96,816 | -0.02(-0.14%) |
Dec 01, 2020 | 13.96 | 14.59 | 13.96 | 14.41 | 86,639 | +0.11(+0.74%) |
Nov 30, 2020 | 14.81 | 14.81 | 14.26 | 14.30 | 117,965 | -1.29(-8.25%) |
Nov 27, 2020 | 15.61 | 15.61 | 15.20 | 15.59 | 20,800 | +0.10(+0.65%) |
Nov 25, 2020 | 15.41 | 15.50 | 15.36 | 15.49 | 78,600 | -0.21(-1.34%) |
Nov 24, 2020 | 15.69 | 15.76 | 15.57 | 15.70 | 59,613 | +0.33(+2.15%) |
Nov 23, 2020 | 15.59 | 15.60 | 15.31 | 15.37 | 51,573 | +0.05(+0.33%) |
Nov 20, 2020 | 15.36 | 15.38 | 15.30 | 15.32 | 41,300 | +0.04(+0.26%) |
Nov 19, 2020 | 15.29 | 15.35 | 15.24 | 15.28 | 90,182 | -0.30(-1.93%) |
Nov 18, 2020 | 15.51 | 15.91 | 15.24 | 15.58 | 81,259 | -0.35(-2.20%) |
Nov 17, 2020 | 15.50 | 16.02 | 15.45 | 15.93 | 123,029 | -0.02(-0.13%) |
Nov 16, 2020 | 15.85 | 15.95 | 15.81 | 15.95 | 35,828 | +0.43(+2.77%) |
Nov 13, 2020 | 15.41 | 15.57 | 15.38 | 15.52 | 55,000 | +0.03(+0.19%) |
Nov 12, 2020 | 15.10 | 15.58 | 15.10 | 15.49 | 45,427 | -0.08(-0.51%) |
Nov 11, 2020 | 15.30 | 15.61 | 15.30 | 15.57 | 87,620 | +0.32(+2.10%) |
Nov 10, 2020 | 15.60 | 15.60 | 15.15 | 15.25 | 99,207 | -0.14(-0.91%) |
Nov 09, 2020 | 15.55 | 15.60 | 14.97 | 15.39 | 41,530 | +0.20(+1.32%) |
Nov 06, 2020 | 15.23 | 15.23 | 15.09 | 15.19 | 53,800 | +0.15(+1.00%) |
Nov 05, 2020 | 15.06 | 15.35 | 14.91 | 15.04 | 69,349 | +0.47(+3.23%) |
Nov 04, 2020 | 14.96 | 14.96 | 14.44 | 14.57 | 213,824 | +0.47(+3.33%) |
Nov 03, 2020 | 14.07 | 14.14 | 14.02 | 14.10 | 114,778 | +0.27(+1.97%) |