Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.22 | 15.64 | 14.60 | 15.50 | 857,425 | +0.21(+1.37%) |
Jan 28, 2021 | 15.41 | 15.72 | 15.15 | 15.29 | 202,293 | -0.14(-0.91%) |
Jan 27, 2021 | 15.54 | 15.62 | 15.15 | 15.43 | 201,519 | -0.27(-1.72%) |
Jan 26, 2021 | 15.50 | 15.91 | 15.45 | 15.70 | 166,207 | +0.22(+1.42%) |
Jan 25, 2021 | 15.37 | 15.66 | 15.17 | 15.48 | 433,127 | +0.23(+1.51%) |
Jan 22, 2021 | 15.26 | 15.34 | 15.09 | 15.25 | 339,294 | -0.19(-1.23%) |
Jan 21, 2021 | 14.96 | 15.54 | 14.91 | 15.44 | 591,024 | +0.79(+5.39%) |
Jan 20, 2021 | 14.71 | 14.89 | 14.64 | 14.65 | 183,250 | -0.05(-0.34%) |
Jan 19, 2021 | 15.00 | 15.06 | 14.64 | 14.70 | 217,558 | -0.31(-2.07%) |
Jan 18, 2021 | 14.59 | 15.09 | 14.59 | 15.01 | 183,838 | +0.31(+2.11%) |
Jan 15, 2021 | 14.55 | 14.76 | 14.31 | 14.70 | 287,562 | +0.14(+0.96%) |
Jan 14, 2021 | 14.75 | 14.75 | 14.42 | 14.56 | 329,119 | -0.14(-0.95%) |
Jan 13, 2021 | 14.92 | 15.05 | 14.70 | 14.70 | 213,583 | -0.17(-1.14%) |
Jan 12, 2021 | 15.04 | 15.21 | 14.81 | 14.87 | 209,515 | -0.18(-1.20%) |
Jan 11, 2021 | 15.26 | 15.28 | 14.88 | 15.05 | 280,931 | -0.30(-1.95%) |
Jan 08, 2021 | 15.23 | 16.02 | 15.13 | 15.35 | 572,378 | +0.58(+3.93%) |
Jan 07, 2021 | 14.48 | 14.77 | 14.45 | 14.77 | 154,756 | +0.33(+2.29%) |
Jan 06, 2021 | 14.15 | 14.52 | 14.14 | 14.44 | 276,139 | +0.28(+1.98%) |
Jan 05, 2021 | 14.31 | 14.33 | 14.10 | 14.16 | 188,451 | -0.16(-1.12%) |
Jan 04, 2021 | 14.58 | 14.63 | 14.32 | 14.32 | 310,654 | -0.23(-1.58%) |
Dec 31, 2020 | 14.55 | 14.55 | 14.55 | 0 | -0.07(-0.48%) | |
Dec 30, 2020 | 14.51 | 14.68 | 14.46 | 14.62 | 168,820 | +0.11(+0.76%) |
Dec 29, 2020 | 14.46 | 14.65 | 14.41 | 14.51 | 266,776 | -0.01(-0.07%) |
Dec 24, 2020 | 14.52 | 14.52 | 14.52 | 0 | -0.02(-0.14%) | |
Dec 23, 2020 | 14.55 | 14.75 | 14.42 | 14.54 | 229,294 | +0.01(+0.07%) |
Dec 22, 2020 | 14.50 | 14.77 | 14.32 | 14.53 | 340,437 | +0.06(+0.41%) |
Dec 21, 2020 | 14.52 | 14.52 | 14.15 | 14.47 | 242,592 | -0.18(-1.23%) |
Dec 18, 2020 | 14.71 | 14.94 | 14.55 | 14.65 | 683,796 | -0.20(-1.35%) |
Dec 17, 2020 | 14.99 | 15.06 | 14.75 | 14.85 | 563,349 | -0.08(-0.54%) |
Dec 16, 2020 | 15.13 | 15.31 | 14.85 | 14.93 | 290,108 | -0.15(-0.99%) |
Dec 15, 2020 | 15.03 | 15.21 | 14.96 | 15.08 | 152,130 | +0.05(+0.33%) |
Dec 14, 2020 | 15.05 | 15.55 | 14.98 | 15.03 | 491,287 | +0.07(+0.47%) |
Dec 11, 2020 | 15.00 | 15.15 | 14.92 | 14.96 | 184,246 | -0.07(-0.47%) |
Dec 10, 2020 | 15.06 | 15.22 | 14.92 | 15.03 | 213,827 | -0.09(-0.60%) |
Dec 09, 2020 | 15.32 | 15.33 | 15.05 | 15.12 | 149,428 | -0.15(-0.98%) |
Dec 08, 2020 | 15.22 | 15.30 | 15.04 | 15.27 | 225,179 | +0.02(+0.13%) |
Dec 07, 2020 | 15.46 | 15.47 | 15.03 | 15.25 | 496,958 | -0.31(-1.99%) |
Dec 04, 2020 | 14.75 | 15.59 | 14.73 | 15.56 | 613,549 | +0.80(+5.42%) |
Dec 03, 2020 | 14.70 | 14.92 | 14.66 | 14.76 | 215,165 | +0.02(+0.14%) |
Dec 02, 2020 | 15.00 | 15.13 | 14.70 | 14.74 | 468,674 | -0.27(-1.80%) |
Dec 01, 2020 | 14.55 | 15.03 | 14.53 | 15.01 | 316,129 | +0.41(+2.81%) |
Nov 30, 2020 | 14.54 | 14.60 | 14.24 | 14.60 | 573,964 | +0.01(+0.07%) |
Nov 27, 2020 | 14.60 | 14.60 | 14.29 | 14.59 | 147,630 | +0.06(+0.41%) |
Nov 26, 2020 | 14.51 | 14.63 | 14.36 | 14.53 | 114,035 | -0.02(-0.14%) |
Nov 25, 2020 | 14.78 | 14.95 | 14.49 | 14.55 | 444,184 | -0.30(-2.02%) |
Nov 24, 2020 | 14.61 | 14.91 | 14.45 | 14.85 | 465,840 | +0.31(+2.13%) |
Nov 23, 2020 | 14.31 | 14.63 | 14.29 | 14.54 | 582,050 | +0.21(+1.47%) |
Nov 20, 2020 | 14.33 | 14.43 | 14.25 | 14.33 | 225,335 | -0.02(-0.14%) |
Nov 19, 2020 | 14.38 | 14.58 | 14.25 | 14.35 | 260,948 | -0.13(-0.90%) |
Nov 18, 2020 | 14.50 | 14.80 | 14.27 | 14.48 | 674,964 | +0.05(+0.35%) |
Nov 17, 2020 | 14.50 | 14.56 | 14.21 | 14.43 | 696,954 | -0.16(-1.10%) |
Nov 16, 2020 | 13.75 | 14.64 | 13.74 | 14.59 | 806,563 | +0.95(+6.96%) |
Nov 13, 2020 | 13.51 | 13.80 | 13.23 | 13.64 | 457,052 | +0.10(+0.74%) |
Nov 12, 2020 | 15.10 | 15.18 | 13.42 | 13.54 | 991,727 | -1.56(-10.33%) |
Nov 11, 2020 | 14.75 | 15.12 | 14.75 | 15.10 | 188,185 | +0.38(+2.58%) |
Nov 10, 2020 | 14.75 | 14.98 | 14.59 | 14.72 | 266,801 | +0.08(+0.55%) |
Nov 09, 2020 | 14.76 | 15.12 | 14.41 | 14.64 | 340,419 | +0.01(+0.07%) |
Nov 06, 2020 | 14.57 | 14.65 | 14.41 | 14.63 | 210,251 | +0.06(+0.41%) |
Nov 05, 2020 | 14.56 | 14.60 | 14.19 | 14.57 | 298,377 | +0.16(+1.11%) |
Nov 04, 2020 | 14.23 | 14.45 | 14.10 | 14.41 | 315,344 | +0.16(+1.12%) |
Nov 03, 2020 | 14.50 | 14.50 | 14.19 | 14.25 | 187,455 | -0.13(-0.90%) |