Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.07 | 14.33 | 13.99 | 14.21 | 650,285 | +0.07(+0.47%) |
Jan 28, 2021 | 14.24 | 14.49 | 14.08 | 14.14 | 487,224 | +0.08(+0.59%) |
Jan 27, 2021 | 14.16 | 14.40 | 14.04 | 14.06 | 481,595 | -0.36(-2.47%) |
Jan 26, 2021 | 14.67 | 14.74 | 14.39 | 14.41 | 224,680 | -0.17(-1.19%) |
Jan 25, 2021 | 14.52 | 14.79 | 14.37 | 14.59 | 312,663 | -0.07(-0.45%) |
Jan 22, 2021 | 14.47 | 14.69 | 14.35 | 14.65 | 509,677 | +0.04(+0.28%) |
Jan 21, 2021 | 14.85 | 14.91 | 14.56 | 14.61 | 311,620 | -0.20(-1.34%) |
Jan 20, 2021 | 14.71 | 15.02 | 14.71 | 14.81 | 398,495 | +0.02(+0.17%) |
Jan 19, 2021 | 14.92 | 14.92 | 14.67 | 14.78 | 459,638 | -0.02(-0.11%) |
Jan 15, 2021 | 14.70 | 14.95 | 14.46 | 14.80 | 435,500 | -0.07(-0.50%) |
Jan 14, 2021 | 14.97 | 15.10 | 14.82 | 14.88 | 442,500 | +0.10(+0.67%) |
Jan 13, 2021 | 14.82 | 14.95 | 14.54 | 14.78 | 390,702 | -0.07(-0.50%) |
Jan 12, 2021 | 14.83 | 14.96 | 14.75 | 14.85 | 471,880 | +0.00(+0.00%) |
Jan 11, 2021 | 14.88 | 15.02 | 14.71 | 14.85 | 332,144 | -0.17(-1.16%) |
Jan 08, 2021 | 15.02 | 15.10 | 14.88 | 15.02 | 588,572 | +0.04(+0.28%) |
Jan 07, 2021 | 15.05 | 15.07 | 14.83 | 14.98 | 272,064 | -0.07(-0.44%) |
Jan 06, 2021 | 14.97 | 15.22 | 14.89 | 15.05 | 486,470 | +0.36(+2.42%) |
Jan 05, 2021 | 14.46 | 14.81 | 14.46 | 14.69 | 427,118 | +0.23(+1.60%) |
Jan 04, 2021 | 14.84 | 14.84 | 14.32 | 14.46 | 580,702 | -0.32(-2.18%) |
Dec 31, 2020 | 14.78 | 14.78 | 14.78 | 304,039 | +0.08(+0.56%) | |
Dec 30, 2020 | 14.66 | 14.91 | 14.66 | 14.70 | 304,039 | +0.13(+0.91%) |
Dec 29, 2020 | 14.99 | 15.10 | 14.40 | 14.57 | 381,083 | -0.47(-3.09%) |
Dec 28, 2020 | 14.88 | 15.14 | 14.82 | 15.03 | 529,432 | +0.35(+2.39%) |
Dec 24, 2020 | 14.66 | 14.68 | 14.49 | 14.68 | 157,432 | +0.05(+0.33%) |
Dec 23, 2020 | 14.53 | 14.79 | 14.53 | 14.63 | 520,810 | +0.23(+1.59%) |
Dec 22, 2020 | 14.19 | 14.43 | 14.06 | 14.41 | 469,303 | +0.15(+1.03%) |
Dec 21, 2020 | 13.81 | 14.28 | 13.75 | 14.26 | 540,758 | +0.04(+0.29%) |
Dec 18, 2020 | 14.48 | 14.48 | 14.01 | 14.22 | 3,060,202 | -0.23(-1.58%) |
Dec 17, 2020 | 14.24 | 14.45 | 14.09 | 14.45 | 506,326 | +0.25(+1.78%) |
Dec 16, 2020 | 14.19 | 14.32 | 14.09 | 14.19 | 451,770 | -0.06(-0.40%) |
Dec 15, 2020 | 14.10 | 14.26 | 13.92 | 14.25 | 418,559 | +0.29(+2.10%) |
Dec 14, 2020 | 14.13 | 14.24 | 13.92 | 13.96 | 485,915 | +0.00(+0.00%) |
Dec 11, 2020 | 13.84 | 14.08 | 13.83 | 13.96 | 444,487 | -0.06(-0.41%) |
Dec 10, 2020 | 13.86 | 14.03 | 13.74 | 14.01 | 423,878 | -0.02(-0.12%) |
Dec 09, 2020 | 13.99 | 14.04 | 13.87 | 14.03 | 424,482 | +0.11(+0.76%) |
Dec 08, 2020 | 13.79 | 13.94 | 13.70 | 13.92 | 512,860 | +0.11(+0.77%) |
Dec 07, 2020 | 13.72 | 13.92 | 13.60 | 13.82 | 530,384 | +0.10(+0.71%) |
Dec 04, 2020 | 13.22 | 13.74 | 13.22 | 13.72 | 524,980 | +0.58(+4.41%) |
Dec 03, 2020 | 13.12 | 13.22 | 13.08 | 13.14 | 665,190 | +0.02(+0.12%) |
Dec 02, 2020 | 13.18 | 13.41 | 13.12 | 13.12 | 479,747 | -0.14(-1.05%) |
Dec 01, 2020 | 13.32 | 13.63 | 13.18 | 13.26 | 480,126 | +0.22(+1.69%) |
Nov 30, 2020 | 13.23 | 13.28 | 13.00 | 13.04 | 721,823 | -0.33(-2.50%) |
Nov 27, 2020 | 13.47 | 13.60 | 13.34 | 13.38 | 175,810 | -0.16(-1.21%) |
Nov 25, 2020 | 13.75 | 13.85 | 13.47 | 13.54 | 565,533 | -0.36(-2.58%) |
Nov 24, 2020 | 13.85 | 14.03 | 13.66 | 13.90 | 647,110 | +0.31(+2.28%) |
Nov 23, 2020 | 13.39 | 13.71 | 13.26 | 13.59 | 643,599 | +0.34(+2.59%) |
Nov 20, 2020 | 13.38 | 13.45 | 13.18 | 13.25 | 739,383 | -0.21(-1.58%) |
Nov 19, 2020 | 13.26 | 13.48 | 13.26 | 13.46 | 525,307 | +0.15(+1.10%) |
Nov 18, 2020 | 13.43 | 13.53 | 13.31 | 13.31 | 614,612 | -0.01(-0.06%) |
Nov 17, 2020 | 12.77 | 13.39 | 12.69 | 13.32 | 598,547 | +0.41(+3.16%) |
Nov 16, 2020 | 12.78 | 12.99 | 12.57 | 12.91 | 474,800 | +0.51(+4.08%) |
Nov 13, 2020 | 12.03 | 12.44 | 12.03 | 12.41 | 489,451 | +0.52(+4.40%) |
Nov 12, 2020 | 12.05 | 12.15 | 11.76 | 11.88 | 609,489 | -0.35(-2.87%) |
Nov 11, 2020 | 12.49 | 12.49 | 12.15 | 12.24 | 508,970 | -0.24(-1.96%) |
Nov 10, 2020 | 12.31 | 12.65 | 12.26 | 12.48 | 1,301,572 | +0.22(+1.80%) |
Nov 09, 2020 | 12.10 | 13.06 | 12.10 | 12.26 | 1,134,068 | +0.92(+8.14%) |
Nov 06, 2020 | 11.90 | 11.90 | 11.31 | 11.34 | 559,530 | -0.53(-4.47%) |
Nov 05, 2020 | 11.21 | 11.97 | 11.20 | 11.87 | 660,634 | +0.78(+7.07%) |
Nov 04, 2020 | 11.49 | 11.49 | 11.02 | 11.08 | 424,211 | -0.48(-4.16%) |
Nov 03, 2020 | 11.24 | 11.63 | 11.14 | 11.57 | 548,987 | +0.49(+4.42%) |