Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.12 | 14.50 | 12.76 | 13.81 | 1,467,400 | -0.10(-0.72%) |
Jan 28, 2021 | 13.47 | 14.25 | 13.43 | 13.91 | 1,267,735 | +0.49(+3.65%) |
Jan 27, 2021 | 14.17 | 14.75 | 13.34 | 13.42 | 1,543,649 | -1.07(-7.38%) |
Jan 26, 2021 | 15.56 | 15.57 | 14.27 | 14.49 | 828,876 | -0.96(-6.21%) |
Jan 25, 2021 | 14.18 | 15.64 | 14.18 | 15.45 | 1,809,998 | +0.03(+0.19%) |
Jan 22, 2021 | 14.69 | 15.48 | 14.53 | 15.42 | 2,543,700 | +0.78(+5.33%) |
Jan 21, 2021 | 14.93 | 15.19 | 14.50 | 14.64 | 435,259 | -0.23(-1.55%) |
Jan 20, 2021 | 14.75 | 15.04 | 14.62 | 14.87 | 662,971 | +0.18(+1.23%) |
Jan 19, 2021 | 14.27 | 14.92 | 14.09 | 14.69 | 966,695 | +0.55(+3.89%) |
Jan 15, 2021 | 14.65 | 14.83 | 13.87 | 14.14 | 646,200 | -0.47(-3.22%) |
Jan 14, 2021 | 14.75 | 15.17 | 14.30 | 14.61 | 1,017,460 | -0.17(-1.12%) |
Jan 13, 2021 | 14.55 | 15.20 | 14.12 | 14.78 | 1,046,808 | +0.22(+1.55%) |
Jan 12, 2021 | 16.29 | 17.08 | 14.42 | 14.55 | 1,179,729 | -0.93(-6.01%) |
Jan 11, 2021 | 16.67 | 16.98 | 15.34 | 15.48 | 605,077 | -1.15(-6.92%) |
Jan 08, 2021 | 16.46 | 17.21 | 16.20 | 16.63 | 601,800 | +0.04(+0.24%) |
Jan 07, 2021 | 16.54 | 17.58 | 16.36 | 16.59 | 1,197,499 | +0.10(+0.61%) |
Jan 06, 2021 | 15.70 | 16.52 | 15.54 | 16.49 | 899,367 | +0.96(+6.18%) |
Jan 05, 2021 | 15.07 | 15.60 | 14.92 | 15.53 | 708,155 | +0.41(+2.71%) |
Jan 04, 2021 | 14.74 | 15.24 | 14.53 | 15.12 | 906,819 | +0.52(+3.56%) |
Dec 31, 2020 | 14.60 | 14.60 | 14.60 | 251,147 | +0.08(+0.55%) | |
Dec 30, 2020 | 14.31 | 14.63 | 14.25 | 14.52 | 251,147 | +0.27(+1.89%) |
Dec 29, 2020 | 14.92 | 14.99 | 13.92 | 14.25 | 513,101 | -0.68(-4.55%) |
Dec 28, 2020 | 15.14 | 15.68 | 14.64 | 14.93 | 645,014 | -0.17(-1.13%) |
Dec 24, 2020 | 15.00 | 15.48 | 14.95 | 15.10 | 244,600 | +0.02(+0.13%) |
Dec 23, 2020 | 15.36 | 15.40 | 14.87 | 15.08 | 429,979 | -0.30(-1.95%) |
Dec 22, 2020 | 14.98 | 15.47 | 14.69 | 15.38 | 1,430,680 | +0.53(+3.57%) |
Dec 21, 2020 | 13.97 | 15.02 | 13.80 | 14.85 | 683,949 | +0.81(+5.77%) |
Dec 18, 2020 | 13.70 | 14.12 | 13.40 | 14.04 | 1,393,400 | +0.44(+3.24%) |
Dec 17, 2020 | 13.29 | 13.63 | 13.01 | 13.60 | 617,473 | +0.38(+2.87%) |
Dec 16, 2020 | 13.15 | 13.26 | 12.92 | 13.22 | 383,880 | +0.00(+0.00%) |
Dec 15, 2020 | 13.39 | 13.46 | 12.81 | 13.22 | 430,459 | +0.32(+2.48%) |
Dec 14, 2020 | 13.08 | 13.20 | 12.32 | 12.90 | 671,290 | -0.06(-0.46%) |
Dec 11, 2020 | 13.49 | 13.79 | 12.64 | 12.96 | 680,500 | -0.54(-4.00%) |
Dec 10, 2020 | 12.79 | 13.86 | 12.70 | 13.50 | 736,315 | +0.55(+4.25%) |
Dec 09, 2020 | 13.42 | 13.58 | 12.58 | 12.95 | 552,443 | -0.56(-4.15%) |
Dec 08, 2020 | 14.19 | 14.61 | 13.49 | 13.51 | 608,540 | -0.64(-4.52%) |
Dec 07, 2020 | 13.97 | 14.30 | 13.83 | 14.15 | 513,023 | +0.10(+0.71%) |
Dec 04, 2020 | 13.79 | 14.16 | 13.59 | 14.05 | 357,900 | +0.26(+1.89%) |
Dec 03, 2020 | 13.59 | 14.09 | 13.53 | 13.79 | 323,813 | +0.29(+2.15%) |
Dec 02, 2020 | 13.22 | 13.59 | 13.02 | 13.50 | 607,211 | +0.19(+1.43%) |
Dec 01, 2020 | 13.52 | 13.86 | 13.17 | 13.31 | 797,806 | -0.06(-0.45%) |
Nov 30, 2020 | 13.15 | 13.42 | 12.93 | 13.37 | 749,100 | +0.42(+3.24%) |
Nov 27, 2020 | 12.42 | 13.25 | 12.41 | 12.95 | 468,400 | +0.53(+4.27%) |
Nov 25, 2020 | 12.72 | 12.80 | 12.15 | 12.42 | 1,065,600 | -0.27(-2.13%) |
Nov 24, 2020 | 13.17 | 13.30 | 12.49 | 12.69 | 1,022,661 | -0.58(-4.37%) |
Nov 23, 2020 | 13.44 | 13.52 | 13.21 | 13.27 | 473,828 | -0.19(-1.41%) |
Nov 20, 2020 | 13.01 | 13.72 | 13.01 | 13.46 | 465,700 | +0.29(+2.20%) |
Nov 19, 2020 | 13.85 | 14.13 | 13.10 | 13.17 | 440,638 | -0.78(-5.59%) |
Nov 18, 2020 | 13.74 | 14.45 | 13.74 | 13.95 | 1,187,769 | +0.27(+1.97%) |
Nov 17, 2020 | 13.56 | 13.85 | 13.43 | 13.68 | 560,268 | +0.12(+0.88%) |
Nov 16, 2020 | 12.80 | 13.57 | 12.54 | 13.56 | 796,269 | +0.43(+3.27%) |
Nov 13, 2020 | 13.70 | 13.87 | 13.07 | 13.13 | 457,500 | -0.47(-3.46%) |
Nov 12, 2020 | 13.68 | 13.80 | 13.23 | 13.60 | 735,817 | +0.01(+0.07%) |
Nov 11, 2020 | 12.38 | 13.67 | 12.10 | 13.59 | 901,611 | +1.25(+10.13%) |
Nov 10, 2020 | 12.38 | 12.71 | 12.12 | 12.34 | 974,100 | -0.02(-0.16%) |
Nov 09, 2020 | 12.33 | 13.00 | 10.91 | 12.36 | 2,529,145 | -1.48(-10.69%) |
Nov 06, 2020 | 13.65 | 13.94 | 13.33 | 13.84 | 446,100 | +0.12(+0.87%) |
Nov 05, 2020 | 13.78 | 13.97 | 13.24 | 13.72 | 640,682 | -0.05(-0.36%) |
Nov 04, 2020 | 13.37 | 14.00 | 13.30 | 13.77 | 819,669 | +0.58(+4.40%) |
Nov 03, 2020 | 12.73 | 13.26 | 12.50 | 13.19 | 885,608 | +0.53(+4.19%) |