Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.05 | 15.24 | 14.55 | 14.69 | 18,386 | -0.28(-1.85%) |
Jan 28, 2021 | 14.50 | 15.29 | 14.26 | 14.96 | 154,631 | +0.54(+3.76%) |
Jan 27, 2021 | 14.44 | 14.71 | 14.31 | 14.42 | 19,414 | -0.16(-1.11%) |
Jan 26, 2021 | 14.95 | 14.95 | 14.38 | 14.58 | 61,852 | -0.17(-1.16%) |
Jan 25, 2021 | 14.90 | 15.10 | 14.75 | 14.75 | 13,428 | -0.30(-2.02%) |
Jan 22, 2021 | 14.76 | 15.17 | 14.52 | 15.06 | 27,736 | +0.38(+2.59%) |
Jan 21, 2021 | 15.67 | 15.67 | 14.67 | 14.68 | 34,675 | -1.03(-6.55%) |
Jan 20, 2021 | 16.11 | 16.11 | 15.10 | 15.70 | 34,418 | -0.41(-2.54%) |
Jan 19, 2021 | 14.62 | 16.18 | 14.40 | 16.11 | 56,290 | +1.61(+11.09%) |
Jan 15, 2021 | 14.57 | 14.67 | 14.28 | 14.51 | 18,911 | -0.15(-1.04%) |
Jan 14, 2021 | 14.66 | 14.88 | 14.44 | 14.66 | 26,409 | +0.10(+0.72%) |
Jan 13, 2021 | 14.52 | 14.58 | 14.30 | 14.55 | 41,292 | +0.09(+0.59%) |
Jan 12, 2021 | 14.21 | 14.68 | 14.18 | 14.47 | 36,405 | +0.17(+1.20%) |
Jan 11, 2021 | 14.33 | 14.33 | 13.93 | 14.30 | 32,066 | +0.00(+0.00%) |
Jan 08, 2021 | 14.89 | 15.03 | 14.29 | 14.30 | 32,359 | -0.62(-4.15%) |
Jan 07, 2021 | 14.87 | 15.09 | 14.67 | 14.91 | 11,315 | +0.20(+1.36%) |
Jan 06, 2021 | 14.65 | 15.07 | 14.52 | 14.71 | 57,106 | +0.23(+1.57%) |
Jan 05, 2021 | 14.64 | 14.76 | 14.46 | 14.49 | 34,302 | -0.01(-0.06%) |
Jan 04, 2021 | 14.85 | 14.98 | 14.32 | 14.50 | 48,261 | -0.50(-3.34%) |
Dec 31, 2020 | 15.00 | 15.00 | 15.00 | 20,293 | +0.59(+4.07%) | |
Dec 30, 2020 | 14.38 | 14.65 | 14.11 | 14.41 | 20,293 | +0.03(+0.20%) |
Dec 29, 2020 | 14.93 | 14.93 | 14.36 | 14.38 | 18,178 | -0.37(-2.50%) |
Dec 28, 2020 | 14.82 | 14.94 | 14.47 | 14.75 | 11,919 | +0.05(+0.32%) |
Dec 24, 2020 | 14.93 | 14.93 | 14.55 | 14.71 | 9,417 | -0.15(-1.02%) |
Dec 23, 2020 | 14.70 | 15.04 | 14.66 | 14.86 | 15,523 | +0.09(+0.64%) |
Dec 22, 2020 | 14.86 | 15.20 | 14.68 | 14.76 | 25,649 | +0.02(+0.13%) |
Dec 21, 2020 | 14.89 | 14.96 | 14.34 | 14.74 | 15,648 | -0.24(-1.58%) |
Dec 18, 2020 | 15.49 | 16.02 | 14.98 | 14.98 | 48,672 | -0.40(-2.58%) |
Dec 17, 2020 | 15.40 | 15.55 | 15.25 | 15.38 | 18,377 | +0.07(+0.43%) |
Dec 16, 2020 | 15.29 | 15.72 | 15.24 | 15.31 | 38,403 | -0.01(-0.06%) |
Dec 15, 2020 | 15.42 | 15.54 | 15.16 | 15.32 | 19,396 | +0.01(+0.06%) |
Dec 14, 2020 | 15.73 | 16.06 | 15.13 | 15.31 | 25,780 | -0.38(-2.41%) |
Dec 11, 2020 | 15.29 | 15.72 | 14.73 | 15.69 | 39,361 | +0.24(+1.53%) |
Dec 10, 2020 | 15.92 | 15.92 | 15.08 | 15.45 | 22,918 | -0.39(-2.45%) |
Dec 09, 2020 | 15.86 | 15.97 | 15.56 | 15.84 | 75,910 | +0.14(+0.90%) |
Dec 08, 2020 | 16.23 | 16.29 | 15.51 | 15.70 | 57,935 | -0.53(-3.26%) |
Dec 07, 2020 | 14.95 | 16.31 | 14.70 | 16.23 | 74,803 | +1.43(+9.64%) |
Dec 04, 2020 | 14.74 | 15.39 | 14.19 | 14.80 | 54,069 | +0.39(+2.69%) |
Dec 03, 2020 | 13.59 | 14.57 | 13.59 | 14.41 | 41,658 | +0.71(+5.17%) |
Dec 02, 2020 | 13.53 | 13.83 | 13.34 | 13.70 | 29,980 | +0.05(+0.35%) |
Dec 01, 2020 | 13.58 | 13.79 | 13.13 | 13.66 | 28,229 | +0.12(+0.91%) |
Nov 30, 2020 | 13.66 | 13.99 | 13.33 | 13.53 | 33,334 | +0.04(+0.28%) |
Nov 27, 2020 | 13.82 | 13.82 | 13.50 | 13.50 | 7,829 | -0.31(-2.26%) |
Nov 25, 2020 | 13.79 | 14.15 | 13.56 | 13.81 | 26,240 | -0.09(-0.61%) |
Nov 24, 2020 | 13.40 | 14.06 | 13.18 | 13.89 | 30,263 | +0.53(+3.96%) |
Nov 23, 2020 | 13.25 | 13.40 | 12.90 | 13.36 | 19,699 | +0.24(+1.80%) |
Nov 20, 2020 | 13.05 | 13.36 | 12.93 | 13.13 | 13,966 | +0.01(+0.07%) |
Nov 19, 2020 | 13.14 | 13.27 | 12.73 | 13.12 | 13,221 | -0.04(-0.29%) |
Nov 18, 2020 | 12.93 | 13.30 | 12.93 | 13.16 | 31,823 | -0.12(-0.93%) |
Nov 17, 2020 | 12.86 | 13.28 | 12.52 | 13.28 | 15,736 | +0.24(+1.81%) |
Nov 16, 2020 | 12.96 | 13.10 | 12.81 | 13.04 | 40,939 | +0.26(+2.00%) |
Nov 13, 2020 | 12.82 | 12.94 | 12.66 | 12.79 | 13,014 | +0.05(+0.37%) |
Nov 12, 2020 | 12.92 | 13.14 | 12.59 | 12.74 | 73,879 | -0.16(-1.24%) |
Nov 11, 2020 | 13.21 | 13.32 | 12.79 | 12.90 | 12,616 | -0.16(-1.23%) |
Nov 10, 2020 | 12.80 | 13.33 | 12.54 | 13.06 | 21,799 | +0.26(+2.07%) |
Nov 09, 2020 | 12.39 | 12.93 | 12.35 | 12.80 | 44,749 | +0.40(+3.20%) |
Nov 06, 2020 | 12.68 | 12.82 | 12.25 | 12.40 | 67,295 | -0.21(-1.65%) |
Nov 05, 2020 | 12.26 | 12.76 | 12.26 | 12.61 | 8,019 | +0.50(+4.14%) |
Nov 04, 2020 | 12.05 | 12.65 | 12.05 | 12.11 | 80,225 | -0.04(-0.31%) |
Nov 03, 2020 | 11.81 | 12.22 | 11.81 | 12.14 | 32,060 | +0.51(+4.39%) |