Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.79 | 14.62 | 13.45 | 13.68 | 42,004 | -0.28(-1.99%) |
Jan 28, 2021 | 14.30 | 14.37 | 13.74 | 13.96 | 39,750 | +0.09(+0.62%) |
Jan 27, 2021 | 13.75 | 14.10 | 13.08 | 13.87 | 54,311 | -0.53(-3.66%) |
Jan 26, 2021 | 14.54 | 15.00 | 13.94 | 14.40 | 27,072 | +0.02(+0.13%) |
Jan 25, 2021 | 14.21 | 14.39 | 14.01 | 14.38 | 30,749 | -0.30(-2.03%) |
Jan 22, 2021 | 13.47 | 14.69 | 13.38 | 14.68 | 40,440 | +1.13(+8.36%) |
Jan 21, 2021 | 14.33 | 14.35 | 13.55 | 13.55 | 41,177 | -0.79(-5.49%) |
Jan 20, 2021 | 14.57 | 14.95 | 14.12 | 14.33 | 17,147 | -0.29(-1.97%) |
Jan 19, 2021 | 14.92 | 16.27 | 14.46 | 14.62 | 23,035 | +0.07(+0.46%) |
Jan 15, 2021 | 15.01 | 15.51 | 14.43 | 14.55 | 20,012 | -0.80(-5.19%) |
Jan 14, 2021 | 15.07 | 15.59 | 14.78 | 15.35 | 18,413 | +0.76(+5.19%) |
Jan 13, 2021 | 15.21 | 15.21 | 14.59 | 14.59 | 19,790 | -0.76(-4.94%) |
Jan 12, 2021 | 14.52 | 15.40 | 14.52 | 15.35 | 28,040 | +0.15(+1.01%) |
Jan 11, 2021 | 14.97 | 15.49 | 14.95 | 15.20 | 12,355 | -0.09(-0.56%) |
Jan 08, 2021 | 15.76 | 15.95 | 14.96 | 15.28 | 16,780 | -0.19(-1.24%) |
Jan 07, 2021 | 16.94 | 16.94 | 15.48 | 15.48 | 31,703 | -1.14(-6.87%) |
Jan 06, 2021 | 15.09 | 16.97 | 15.09 | 16.62 | 88,474 | +1.93(+13.13%) |
Jan 05, 2021 | 14.43 | 15.28 | 14.43 | 14.69 | 43,988 | +0.24(+1.66%) |
Jan 04, 2021 | 14.81 | 14.97 | 14.34 | 14.45 | 25,764 | -0.13(-0.92%) |
Dec 31, 2020 | 14.58 | 14.58 | 14.58 | 29,497 | +0.52(+3.68%) | |
Dec 30, 2020 | 14.39 | 14.70 | 14.06 | 14.07 | 29,497 | -0.36(-2.53%) |
Dec 29, 2020 | 14.61 | 14.61 | 14.30 | 14.43 | 22,253 | -0.45(-3.03%) |
Dec 28, 2020 | 14.85 | 15.21 | 14.85 | 14.88 | 24,953 | +0.31(+2.11%) |
Dec 24, 2020 | 14.39 | 14.71 | 14.20 | 14.57 | 6,045 | +0.07(+0.46%) |
Dec 23, 2020 | 14.03 | 14.54 | 13.12 | 14.51 | 19,047 | +0.52(+3.70%) |
Dec 22, 2020 | 14.08 | 14.34 | 13.69 | 13.99 | 18,696 | -0.14(-1.02%) |
Dec 21, 2020 | 14.78 | 14.85 | 14.04 | 14.13 | 33,755 | -0.84(-5.64%) |
Dec 18, 2020 | 15.46 | 15.66 | 14.90 | 14.98 | 235,766 | -0.43(-2.80%) |
Dec 17, 2020 | 14.93 | 15.41 | 14.93 | 15.41 | 42,220 | +0.12(+0.82%) |
Dec 16, 2020 | 16.07 | 16.07 | 15.25 | 15.28 | 39,419 | -0.78(-4.84%) |
Dec 15, 2020 | 15.11 | 16.16 | 14.94 | 16.06 | 58,349 | +1.08(+7.24%) |
Dec 14, 2020 | 15.61 | 15.61 | 14.97 | 14.98 | 27,798 | -0.37(-2.44%) |
Dec 11, 2020 | 15.22 | 15.49 | 15.22 | 15.35 | 52,010 | +0.00(+0.00%) |
Dec 10, 2020 | 15.21 | 15.40 | 15.01 | 15.35 | 55,675 | +0.06(+0.38%) |
Dec 09, 2020 | 15.35 | 15.40 | 14.85 | 15.29 | 64,068 | -0.01(-0.06%) |
Dec 08, 2020 | 15.19 | 15.40 | 14.98 | 15.30 | 61,755 | +0.03(+0.19%) |
Dec 07, 2020 | 15.20 | 15.47 | 14.58 | 15.27 | 39,964 | -0.18(-1.18%) |
Dec 04, 2020 | 15.39 | 15.53 | 15.22 | 15.46 | 56,388 | +0.37(+2.48%) |
Dec 03, 2020 | 15.30 | 15.56 | 15.01 | 15.08 | 52,781 | -0.05(-0.32%) |
Dec 02, 2020 | 14.69 | 15.67 | 14.69 | 15.13 | 63,215 | +0.22(+1.48%) |
Dec 01, 2020 | 14.62 | 15.26 | 14.10 | 14.91 | 55,761 | +0.66(+4.65%) |
Nov 30, 2020 | 14.56 | 14.56 | 13.87 | 14.25 | 42,247 | -0.59(-3.95%) |
Nov 27, 2020 | 15.09 | 15.09 | 14.65 | 14.83 | 17,927 | -0.26(-1.72%) |
Nov 25, 2020 | 14.69 | 15.10 | 14.14 | 15.09 | 49,821 | +0.09(+0.58%) |
Nov 24, 2020 | 13.19 | 15.02 | 12.89 | 15.01 | 110,650 | +1.98(+15.17%) |
Nov 23, 2020 | 12.73 | 13.07 | 12.51 | 13.03 | 26,225 | +0.56(+4.46%) |
Nov 20, 2020 | 12.09 | 13.02 | 12.09 | 12.47 | 61,495 | +0.07(+0.54%) |
Nov 19, 2020 | 12.41 | 12.52 | 11.93 | 12.41 | 12,660 | +0.02(+0.15%) |
Nov 18, 2020 | 12.92 | 13.05 | 12.32 | 12.39 | 20,678 | -0.35(-2.79%) |
Nov 17, 2020 | 12.50 | 13.12 | 12.31 | 12.74 | 23,428 | -0.07(-0.52%) |
Nov 16, 2020 | 12.68 | 12.95 | 12.25 | 12.81 | 59,680 | +0.59(+4.87%) |
Nov 13, 2020 | 11.80 | 12.36 | 11.51 | 12.21 | 18,135 | +0.67(+5.82%) |
Nov 12, 2020 | 11.84 | 12.06 | 11.40 | 11.54 | 28,917 | -0.60(-4.98%) |
Nov 11, 2020 | 12.60 | 13.06 | 11.84 | 12.15 | 21,739 | -0.44(-3.51%) |
Nov 10, 2020 | 12.46 | 13.19 | 12.27 | 12.59 | 57,506 | +0.51(+4.21%) |
Nov 09, 2020 | 11.29 | 12.65 | 10.61 | 12.08 | 69,604 | +2.17(+21.88%) |
Nov 06, 2020 | 10.58 | 10.58 | 9.844 | 9.911 | 18,344 | -0.48(-4.62%) |
Nov 05, 2020 | 9.834 | 10.59 | 9.834 | 10.39 | 16,218 | +0.55(+5.56%) |
Nov 04, 2020 | 10.29 | 10.29 | 9.844 | 9.844 | 14,881 | -0.71(-6.73%) |
Nov 03, 2020 | 10.20 | 10.76 | 10.13 | 10.55 | 37,598 | +0.62(+6.28%) |