Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.59 | 15.72 | 15.37 | 15.54 | 168,430 | -0.14(-0.87%) |
Jan 28, 2021 | 15.39 | 15.85 | 15.25 | 15.68 | 259,678 | +0.45(+2.93%) |
Jan 27, 2021 | 15.59 | 15.72 | 15.22 | 15.23 | 138,162 | -0.50(-3.18%) |
Jan 26, 2021 | 15.96 | 15.96 | 15.65 | 15.73 | 45,642 | +0.00(+0.00%) |
Jan 25, 2021 | 15.93 | 15.93 | 15.63 | 15.73 | 88,010 | -0.36(-2.21%) |
Jan 22, 2021 | 16.27 | 16.28 | 15.80 | 16.09 | 202,645 | -0.43(-2.61%) |
Jan 21, 2021 | 16.74 | 16.81 | 16.50 | 16.52 | 62,081 | -0.02(-0.14%) |
Jan 20, 2021 | 16.79 | 16.79 | 16.44 | 16.54 | 89,256 | -0.17(-1.00%) |
Jan 19, 2021 | 16.53 | 16.87 | 16.40 | 16.71 | 166,786 | +0.42(+2.60%) |
Jan 15, 2021 | 16.56 | 16.90 | 16.23 | 16.28 | 142,670 | -0.56(-3.33%) |
Jan 14, 2021 | 16.52 | 16.87 | 16.44 | 16.84 | 70,760 | +0.32(+1.92%) |
Jan 13, 2021 | 16.52 | 16.63 | 16.26 | 16.52 | 92,314 | +0.02(+0.14%) |
Jan 12, 2021 | 16.49 | 16.69 | 16.42 | 16.50 | 92,934 | -0.05(-0.32%) |
Jan 11, 2021 | 16.49 | 16.67 | 16.38 | 16.56 | 159,640 | -0.21(-1.26%) |
Jan 08, 2021 | 16.65 | 16.85 | 16.43 | 16.77 | 83,092 | +0.24(+1.47%) |
Jan 07, 2021 | 16.27 | 16.65 | 16.13 | 16.52 | 89,585 | +0.26(+1.58%) |
Jan 06, 2021 | 16.35 | 16.49 | 16.10 | 16.27 | 128,468 | +0.01(+0.05%) |
Jan 05, 2021 | 15.77 | 16.37 | 15.77 | 16.26 | 101,199 | +0.59(+3.77%) |
Jan 04, 2021 | 15.79 | 15.96 | 15.63 | 15.67 | 122,661 | +0.24(+1.57%) |
Dec 31, 2020 | 15.43 | 15.43 | 15.43 | 76,455 | -0.06(-0.39%) | |
Dec 30, 2020 | 15.60 | 15.72 | 15.37 | 15.49 | 76,455 | -0.15(-0.97%) |
Dec 29, 2020 | 15.77 | 15.93 | 15.58 | 15.64 | 81,619 | -0.12(-0.77%) |
Dec 28, 2020 | 15.80 | 15.86 | 15.66 | 15.76 | 108,169 | +0.26(+1.66%) |
Dec 24, 2020 | 15.76 | 15.76 | 15.48 | 15.50 | 61,956 | -0.14(-0.87%) |
Dec 23, 2020 | 15.78 | 15.78 | 15.42 | 15.64 | 131,855 | +0.05(+0.29%) |
Dec 22, 2020 | 15.75 | 16.06 | 15.59 | 15.59 | 182,540 | +0.20(+1.28%) |
Dec 21, 2020 | 15.08 | 15.57 | 15.03 | 15.40 | 148,958 | +0.07(+0.44%) |
Dec 18, 2020 | 15.64 | 15.74 | 15.28 | 15.33 | 210,307 | -0.23(-1.51%) |
Dec 17, 2020 | 15.18 | 15.78 | 15.18 | 15.56 | 118,072 | +0.42(+2.80%) |
Dec 16, 2020 | 14.92 | 15.14 | 14.84 | 15.14 | 111,207 | +0.36(+2.41%) |
Dec 15, 2020 | 14.87 | 14.94 | 14.75 | 14.78 | 79,570 | -0.08(-0.56%) |
Dec 14, 2020 | 15.19 | 15.28 | 14.82 | 14.87 | 101,705 | -0.20(-1.31%) |
Dec 11, 2020 | 15.09 | 15.18 | 14.91 | 15.06 | 113,740 | -0.08(-0.55%) |
Dec 10, 2020 | 15.07 | 15.25 | 14.89 | 15.15 | 169,585 | +0.08(+0.50%) |
Dec 09, 2020 | 14.72 | 15.19 | 14.72 | 15.07 | 179,161 | +0.68(+4.73%) |
Dec 08, 2020 | 14.46 | 14.64 | 14.36 | 14.39 | 45,827 | -0.11(-0.78%) |
Dec 07, 2020 | 14.94 | 14.94 | 14.38 | 14.50 | 165,824 | -0.48(-3.18%) |
Dec 04, 2020 | 14.72 | 15.10 | 14.72 | 14.98 | 123,515 | +0.39(+2.70%) |
Dec 03, 2020 | 14.75 | 14.82 | 14.42 | 14.59 | 161,850 | +0.00(+0.00%) |
Dec 02, 2020 | 14.11 | 14.70 | 13.96 | 14.59 | 184,465 | +0.57(+4.05%) |
Dec 01, 2020 | 13.53 | 14.23 | 13.53 | 14.02 | 263,806 | +0.86(+6.50%) |
Nov 30, 2020 | 13.33 | 13.42 | 13.04 | 13.16 | 258,560 | -0.15(-1.14%) |
Nov 27, 2020 | 13.43 | 13.59 | 13.32 | 13.32 | 107,531 | -0.27(-2.01%) |
Nov 25, 2020 | 13.81 | 14.20 | 13.45 | 13.59 | 350,864 | -0.28(-2.02%) |
Nov 24, 2020 | 13.66 | 13.89 | 13.60 | 13.87 | 195,142 | +0.33(+2.46%) |
Nov 23, 2020 | 13.91 | 13.98 | 13.36 | 13.53 | 183,054 | -0.30(-2.14%) |
Nov 20, 2020 | 13.91 | 14.04 | 13.64 | 13.83 | 151,125 | -0.31(-2.19%) |
Nov 19, 2020 | 14.08 | 14.23 | 13.93 | 14.14 | 145,451 | -0.14(-0.95%) |
Nov 18, 2020 | 14.33 | 14.66 | 14.13 | 14.28 | 162,034 | +0.05(+0.32%) |
Nov 17, 2020 | 14.27 | 14.52 | 13.94 | 14.23 | 194,255 | -0.14(-1.00%) |
Nov 16, 2020 | 14.35 | 14.44 | 14.13 | 14.38 | 105,584 | +0.24(+1.71%) |
Nov 13, 2020 | 13.95 | 14.13 | 13.94 | 14.13 | 82,035 | +0.19(+1.36%) |
Nov 12, 2020 | 14.04 | 14.19 | 13.91 | 13.94 | 218,320 | -0.38(-2.64%) |
Nov 11, 2020 | 14.28 | 14.40 | 14.10 | 14.32 | 149,994 | +0.03(+0.21%) |
Nov 10, 2020 | 13.78 | 14.39 | 13.66 | 14.29 | 181,966 | +0.30(+2.16%) |
Nov 09, 2020 | 13.74 | 14.20 | 13.70 | 13.99 | 206,549 | +0.79(+5.96%) |
Nov 06, 2020 | 12.86 | 13.47 | 12.54 | 13.20 | 117,835 | +0.37(+2.89%) |
Nov 05, 2020 | 12.01 | 12.83 | 11.98 | 12.83 | 186,539 | +1.05(+8.93%) |
Nov 04, 2020 | 12.11 | 12.16 | 11.78 | 11.78 | 134,611 | -0.40(-3.29%) |
Nov 03, 2020 | 12.31 | 12.52 | 12.05 | 12.18 | 153,373 | -0.02(-0.19%) |