Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.20 | 14.33 | 13.63 | 13.84 | 110,300 | -0.38(-2.67%) |
Jan 28, 2021 | 14.62 | 14.72 | 14.02 | 14.22 | 53,162 | -0.24(-1.66%) |
Jan 27, 2021 | 14.48 | 14.84 | 14.05 | 14.46 | 88,072 | -0.27(-1.83%) |
Jan 26, 2021 | 14.83 | 14.94 | 14.32 | 14.73 | 45,347 | -0.02(-0.14%) |
Jan 25, 2021 | 15.04 | 15.05 | 14.26 | 14.75 | 67,978 | -0.19(-1.27%) |
Jan 22, 2021 | 14.49 | 14.97 | 14.40 | 14.94 | 49,300 | +0.30(+2.05%) |
Jan 21, 2021 | 14.50 | 14.76 | 14.30 | 14.64 | 123,279 | +0.17(+1.17%) |
Jan 20, 2021 | 14.38 | 14.99 | 14.22 | 14.47 | 68,908 | +0.16(+1.12%) |
Jan 19, 2021 | 14.20 | 14.48 | 14.02 | 14.31 | 65,032 | +0.35(+2.51%) |
Jan 15, 2021 | 13.68 | 14.17 | 13.60 | 13.96 | 45,000 | +0.17(+1.23%) |
Jan 14, 2021 | 13.56 | 14.16 | 13.56 | 13.79 | 59,910 | +0.10(+0.73%) |
Jan 13, 2021 | 13.78 | 14.05 | 13.56 | 13.69 | 119,979 | -0.09(-0.65%) |
Jan 12, 2021 | 13.32 | 14.25 | 13.32 | 13.78 | 84,049 | +0.42(+3.14%) |
Jan 11, 2021 | 13.05 | 13.51 | 13.02 | 13.36 | 53,288 | +0.09(+0.68%) |
Jan 08, 2021 | 12.94 | 13.50 | 12.85 | 13.27 | 220,400 | -0.62(-4.46%) |
Jan 07, 2021 | 14.59 | 14.59 | 13.62 | 13.89 | 104,962 | +0.23(+1.68%) |
Jan 06, 2021 | 14.02 | 14.38 | 13.60 | 13.66 | 88,369 | -0.50(-3.53%) |
Jan 05, 2021 | 14.27 | 14.38 | 13.99 | 14.16 | 66,942 | -0.14(-0.98%) |
Jan 04, 2021 | 14.24 | 14.36 | 13.72 | 14.30 | 80,469 | +0.08(+0.56%) |
Dec 31, 2020 | 14.22 | 14.22 | 14.22 | 43,210 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.11 | 14.44 | 14.05 | 14.21 | 43,210 | +0.18(+1.28%) |
Dec 29, 2020 | 13.99 | 15.39 | 13.77 | 14.03 | 303,067 | +0.14(+1.01%) |
Dec 28, 2020 | 14.66 | 14.82 | 13.76 | 13.89 | 87,443 | -0.49(-3.41%) |
Dec 24, 2020 | 14.74 | 14.74 | 14.11 | 14.38 | 53,700 | -0.45(-3.03%) |
Dec 23, 2020 | 14.86 | 15.07 | 14.65 | 14.83 | 233,793 | +0.11(+0.75%) |
Dec 22, 2020 | 14.78 | 14.98 | 14.42 | 14.72 | 200,673 | +0.05(+0.34%) |
Dec 21, 2020 | 14.40 | 14.90 | 14.04 | 14.67 | 282,033 | +0.42(+2.95%) |
Dec 18, 2020 | 13.02 | 14.25 | 12.85 | 14.25 | 538,000 | +1.29(+9.95%) |
Dec 17, 2020 | 12.36 | 13.07 | 12.31 | 12.96 | 147,904 | +0.69(+5.62%) |
Dec 16, 2020 | 12.31 | 12.48 | 12.09 | 12.27 | 67,668 | -0.02(-0.16%) |
Dec 15, 2020 | 12.26 | 12.49 | 12.04 | 12.29 | 91,330 | +0.05(+0.41%) |
Dec 14, 2020 | 12.27 | 12.74 | 12.21 | 12.24 | 64,156 | -0.07(-0.57%) |
Dec 11, 2020 | 12.11 | 12.40 | 11.94 | 12.31 | 40,800 | +0.19(+1.57%) |
Dec 10, 2020 | 12.02 | 12.22 | 11.69 | 12.12 | 57,379 | +0.05(+0.41%) |
Dec 09, 2020 | 11.93 | 12.38 | 11.82 | 12.07 | 108,576 | -0.64(-5.04%) |
Dec 08, 2020 | 12.28 | 12.75 | 12.17 | 12.71 | 69,038 | +0.43(+3.50%) |
Dec 07, 2020 | 12.17 | 12.61 | 12.02 | 12.28 | 72,681 | -0.04(-0.32%) |
Dec 04, 2020 | 12.20 | 12.72 | 12.20 | 12.32 | 76,800 | +0.02(+0.16%) |
Dec 03, 2020 | 12.84 | 13.47 | 12.28 | 12.30 | 183,650 | +0.15(+1.23%) |
Dec 02, 2020 | 11.87 | 12.47 | 11.54 | 12.15 | 125,451 | +0.27(+2.27%) |
Dec 01, 2020 | 11.35 | 12.11 | 11.35 | 11.88 | 301,083 | +0.59(+5.23%) |
Nov 30, 2020 | 11.64 | 11.64 | 11.18 | 11.29 | 133,240 | -0.35(-3.01%) |
Nov 27, 2020 | 11.36 | 11.71 | 11.13 | 11.64 | 47,100 | +0.39(+3.47%) |
Nov 25, 2020 | 11.85 | 11.85 | 11.09 | 11.25 | 116,100 | -0.70(-5.86%) |
Nov 24, 2020 | 11.48 | 12.00 | 11.48 | 11.95 | 56,503 | +0.47(+4.09%) |
Nov 23, 2020 | 11.52 | 11.62 | 11.01 | 11.48 | 40,347 | +0.12(+1.06%) |
Nov 20, 2020 | 11.55 | 11.76 | 11.31 | 11.36 | 67,600 | -0.30(-2.57%) |
Nov 19, 2020 | 11.25 | 11.70 | 11.25 | 11.66 | 34,519 | +0.41(+3.64%) |
Nov 18, 2020 | 11.37 | 11.62 | 11.22 | 11.25 | 76,844 | -0.14(-1.23%) |
Nov 17, 2020 | 11.60 | 11.60 | 11.31 | 11.39 | 47,322 | -0.17(-1.47%) |
Nov 16, 2020 | 11.25 | 11.84 | 10.91 | 11.56 | 69,445 | +0.33(+2.94%) |
Nov 13, 2020 | 10.89 | 11.33 | 10.80 | 11.23 | 55,900 | +0.37(+3.41%) |
Nov 12, 2020 | 11.00 | 11.11 | 10.67 | 10.86 | 30,492 | -0.19(-1.72%) |
Nov 11, 2020 | 11.21 | 11.43 | 10.93 | 11.05 | 32,588 | -0.06(-0.54%) |
Nov 10, 2020 | 11.18 | 11.36 | 10.57 | 11.11 | 191,442 | -0.09(-0.80%) |
Nov 09, 2020 | 11.05 | 11.35 | 10.66 | 11.20 | 164,926 | +0.79(+7.59%) |
Nov 06, 2020 | 10.67 | 10.68 | 10.36 | 10.41 | 70,700 | -0.26(-2.44%) |
Nov 05, 2020 | 10.61 | 10.88 | 10.60 | 10.67 | 49,081 | +0.17(+1.62%) |
Nov 04, 2020 | 10.80 | 10.96 | 10.40 | 10.50 | 66,428 | -0.25(-2.33%) |
Nov 03, 2020 | 10.71 | 11.12 | 10.56 | 10.75 | 76,891 | +0.19(+1.80%) |