Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.31 | 16.31 | 15.40 | 15.69 | 2,200 | -0.13(-0.82%) |
Jan 28, 2021 | 15.77 | 15.84 | 15.61 | 15.82 | 2,797 | +0.48(+3.13%) |
Jan 27, 2021 | 15.64 | 15.64 | 15.27 | 15.34 | 216,002 | -0.63(-3.94%) |
Jan 26, 2021 | 15.83 | 15.97 | 15.74 | 15.97 | 2,492 | +0.38(+2.44%) |
Jan 25, 2021 | 15.66 | 15.81 | 15.59 | 15.59 | 3,080 | -0.39(-2.44%) |
Jan 22, 2021 | 15.94 | 16.08 | 15.84 | 15.98 | 4,400 | -0.30(-1.84%) |
Jan 21, 2021 | 16.25 | 16.29 | 16.25 | 16.28 | 1,183 | -0.09(-0.55%) |
Jan 20, 2021 | 16.24 | 16.71 | 16.16 | 16.37 | 3,939 | -0.18(-1.09%) |
Jan 19, 2021 | 16.51 | 16.55 | 16.38 | 16.55 | 1,348 | +0.11(+0.67%) |
Jan 15, 2021 | 16.32 | 16.50 | 16.32 | 16.44 | 2,200 | -0.50(-2.95%) |
Jan 14, 2021 | 16.73 | 16.94 | 16.72 | 16.94 | 11,988 | +0.20(+1.19%) |
Jan 13, 2021 | 16.81 | 16.81 | 16.53 | 16.74 | 14,074 | +0.46(+2.83%) |
Jan 12, 2021 | 16.60 | 16.62 | 16.28 | 16.28 | 1,406 | +0.30(+1.88%) |
Jan 11, 2021 | 15.98 | 16.02 | 15.80 | 15.98 | 2,336 | -0.41(-2.50%) |
Jan 08, 2021 | 16.45 | 16.45 | 16.04 | 16.39 | 1,300 | +0.10(+0.61%) |
Jan 07, 2021 | 16.33 | 16.33 | 16.29 | 16.29 | 1,354 | +0.34(+2.13%) |
Jan 06, 2021 | 16.08 | 16.27 | 15.95 | 15.95 | 34,851 | +0.52(+3.37%) |
Jan 05, 2021 | 15.42 | 15.43 | 15.42 | 15.43 | 849 | -0.37(-2.34%) |
Jan 04, 2021 | 15.75 | 15.84 | 15.59 | 15.80 | 3,621 | +0.01(+0.06%) |
Dec 31, 2020 | 15.79 | 15.79 | 15.79 | 889 | -0.02(-0.13%) | |
Dec 30, 2020 | 15.76 | 15.81 | 15.76 | 15.81 | 889 | +0.36(+2.33%) |
Dec 29, 2020 | 15.49 | 15.91 | 15.40 | 15.45 | 20,258 | -0.10(-0.64%) |
Dec 28, 2020 | 16.21 | 16.21 | 15.22 | 15.55 | 5,829 | -0.31(-1.95%) |
Dec 24, 2020 | 14.84 | 15.86 | 14.81 | 15.86 | 1,600 | +0.26(+1.67%) |
Dec 23, 2020 | 15.47 | 15.62 | 15.37 | 15.60 | 2,012 | +0.69(+4.63%) |
Dec 22, 2020 | 14.84 | 15.12 | 14.84 | 14.91 | 3,833 | -0.20(-1.32%) |
Dec 21, 2020 | 14.54 | 15.11 | 14.54 | 15.11 | 741 | -0.55(-3.51%) |
Dec 18, 2020 | 15.71 | 15.71 | 15.66 | 15.66 | 1,500 | +0.37(+2.42%) |
Dec 17, 2020 | 15.80 | 15.80 | 15.29 | 15.29 | 4,730 | -0.10(-0.65%) |
Dec 16, 2020 | 15.34 | 15.39 | 15.27 | 15.39 | 3,040 | +0.17(+1.12%) |
Dec 15, 2020 | 15.08 | 15.22 | 14.97 | 15.22 | 13,305 | -0.14(-0.91%) |
Dec 14, 2020 | 15.40 | 15.40 | 15.31 | 15.36 | 1,782 | +0.23(+1.52%) |
Dec 11, 2020 | 15.25 | 15.25 | 15.09 | 15.13 | 1,800 | -0.07(-0.46%) |
Dec 10, 2020 | 15.24 | 15.24 | 14.83 | 15.20 | 3,803 | +0.22(+1.49%) |
Dec 09, 2020 | 14.95 | 15.39 | 14.95 | 14.98 | 4,775 | +0.18(+1.20%) |
Dec 08, 2020 | 15.04 | 15.04 | 14.80 | 14.80 | 4,436 | -0.35(-2.31%) |
Dec 07, 2020 | 15.30 | 15.40 | 15.15 | 15.15 | 1,095 | +0.12(+0.80%) |
Dec 04, 2020 | 15.12 | 15.18 | 15.03 | 15.03 | 36,100 | -0.37(-2.40%) |
Dec 03, 2020 | 15.54 | 15.54 | 15.40 | 15.40 | 4,747 | -0.10(-0.65%) |
Dec 02, 2020 | 15.52 | 15.62 | 15.50 | 15.50 | 3,410 | +0.70(+4.73%) |
Dec 01, 2020 | 15.04 | 15.04 | 14.80 | 14.80 | 1,363 | +0.10(+0.68%) |
Nov 30, 2020 | 15.17 | 15.17 | 14.69 | 14.70 | 3,904 | -0.46(-3.03%) |
Nov 27, 2020 | 15.16 | 15.16 | 15.16 | 15.16 | 300 | +0.12(+0.80%) |
Nov 25, 2020 | 15.13 | 15.24 | 14.85 | 15.04 | 1,900 | +0.13(+0.87%) |
Nov 24, 2020 | 14.87 | 14.91 | 14.87 | 14.91 | 1,125 | +0.57(+3.97%) |
Nov 23, 2020 | 14.42 | 14.42 | 14.34 | 14.34 | 4,721 | -0.26(-1.78%) |
Nov 20, 2020 | 14.56 | 14.63 | 14.56 | 14.60 | 1,300 | +0.14(+0.97%) |
Nov 19, 2020 | 14.46 | 14.46 | 14.46 | 14.46 | 32,382 | -0.19(-1.30%) |
Nov 18, 2020 | 14.30 | 14.66 | 14.30 | 14.65 | 2,785 | +0.03(+0.21%) |
Nov 17, 2020 | 14.61 | 14.66 | 14.46 | 14.62 | 5,853 | +0.15(+1.05%) |
Nov 16, 2020 | 14.75 | 14.86 | 14.47 | 14.47 | 4,152 | -0.03(-0.22%) |
Nov 13, 2020 | 14.73 | 14.79 | 14.37 | 14.50 | 2,400 | +0.53(+3.82%) |
Nov 12, 2020 | 14.22 | 14.24 | 13.89 | 13.97 | 2,924 | -0.64(-4.40%) |
Nov 11, 2020 | 14.29 | 14.61 | 14.29 | 14.61 | 1,021 | +0.46(+3.21%) |
Nov 10, 2020 | 14.26 | 14.34 | 14.15 | 14.15 | 1,106 | +0.16(+1.18%) |
Nov 09, 2020 | 13.97 | 14.10 | 13.97 | 13.99 | 1,693 | +0.79(+5.98%) |
Nov 06, 2020 | 13.16 | 13.27 | 13.02 | 13.20 | 4,700 | +0.06(+0.46%) |
Nov 05, 2020 | 13.46 | 13.50 | 13.14 | 13.14 | 23,322 | +0.43(+3.38%) |
Nov 04, 2020 | 13.31 | 13.38 | 12.65 | 12.71 | 2,026 | +0.39(+3.17%) |
Nov 03, 2020 | 12.99 | 13.12 | 12.32 | 12.32 | 776 | +0.09(+0.74%) |