Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.16 | 13.31 | 12.67 | 12.70 | 206,579 | -0.58(-4.35%) |
Jan 28, 2021 | 13.48 | 13.48 | 13.07 | 13.28 | 244,759 | -0.07(-0.49%) |
Jan 27, 2021 | 13.43 | 13.64 | 13.31 | 13.34 | 124,825 | -0.25(-1.85%) |
Jan 26, 2021 | 13.81 | 13.91 | 13.55 | 13.59 | 394,331 | -0.07(-0.55%) |
Jan 25, 2021 | 13.68 | 13.75 | 13.52 | 13.67 | 69,831 | -0.10(-0.75%) |
Jan 22, 2021 | 13.46 | 13.88 | 13.43 | 13.77 | 103,289 | +0.21(+1.51%) |
Jan 21, 2021 | 13.66 | 13.68 | 13.51 | 13.57 | 77,406 | -0.06(-0.41%) |
Jan 20, 2021 | 13.56 | 13.69 | 13.52 | 13.62 | 58,713 | +0.07(+0.55%) |
Jan 19, 2021 | 13.52 | 13.81 | 13.43 | 13.55 | 74,406 | +0.09(+0.69%) |
Jan 15, 2021 | 13.50 | 13.58 | 13.33 | 13.45 | 65,105 | -0.16(-1.16%) |
Jan 14, 2021 | 13.75 | 13.80 | 13.56 | 13.61 | 66,642 | -0.03(-0.21%) |
Jan 13, 2021 | 13.98 | 14.02 | 13.61 | 13.64 | 77,155 | -0.30(-2.14%) |
Jan 12, 2021 | 13.83 | 13.96 | 13.65 | 13.94 | 82,778 | +0.21(+1.49%) |
Jan 11, 2021 | 13.64 | 13.95 | 13.63 | 13.73 | 69,273 | -0.01(-0.07%) |
Jan 08, 2021 | 13.77 | 13.88 | 13.48 | 13.74 | 123,239 | -0.02(-0.14%) |
Jan 07, 2021 | 13.71 | 13.81 | 13.38 | 13.76 | 131,009 | +0.07(+0.48%) |
Jan 06, 2021 | 13.45 | 13.81 | 13.42 | 13.70 | 118,364 | +0.37(+2.80%) |
Jan 05, 2021 | 13.11 | 13.53 | 13.07 | 13.32 | 122,920 | +0.22(+1.71%) |
Jan 04, 2021 | 13.40 | 13.44 | 13.05 | 13.10 | 124,744 | -0.32(-2.36%) |
Dec 31, 2020 | 13.42 | 13.42 | 13.42 | 85,456 | +0.36(+2.79%) | |
Dec 30, 2020 | 13.10 | 13.18 | 13.02 | 13.05 | 85,456 | -0.03(-0.21%) |
Dec 29, 2020 | 13.21 | 13.24 | 12.96 | 13.08 | 76,062 | -0.05(-0.35%) |
Dec 28, 2020 | 13.29 | 13.29 | 13.03 | 13.13 | 86,705 | +0.04(+0.28%) |
Dec 24, 2020 | 13.41 | 13.41 | 12.96 | 13.09 | 37,647 | +0.01(+0.07%) |
Dec 23, 2020 | 13.21 | 13.40 | 13.02 | 13.08 | 43,608 | +0.00(+0.00%) |
Dec 22, 2020 | 12.92 | 13.25 | 12.92 | 13.08 | 78,096 | +0.15(+1.15%) |
Dec 21, 2020 | 13.01 | 13.13 | 12.77 | 12.93 | 90,444 | -0.29(-2.19%) |
Dec 18, 2020 | 13.40 | 13.47 | 13.03 | 13.22 | 372,078 | -0.09(-0.70%) |
Dec 17, 2020 | 13.34 | 13.54 | 13.21 | 13.31 | 89,762 | +0.05(+0.39%) |
Dec 16, 2020 | 13.19 | 13.37 | 13.15 | 13.26 | 141,681 | +0.12(+0.92%) |
Dec 15, 2020 | 12.96 | 13.22 | 12.80 | 13.14 | 124,519 | +0.21(+1.65%) |
Dec 14, 2020 | 13.19 | 13.29 | 12.74 | 12.93 | 94,728 | -0.10(-0.78%) |
Dec 11, 2020 | 13.16 | 13.33 | 12.92 | 13.03 | 114,776 | -0.14(-1.06%) |
Dec 10, 2020 | 13.07 | 13.23 | 12.85 | 13.17 | 107,917 | -0.02(-0.14%) |
Dec 09, 2020 | 13.29 | 13.44 | 13.11 | 13.19 | 77,853 | -0.22(-1.66%) |
Dec 08, 2020 | 13.52 | 13.61 | 13.30 | 13.41 | 133,387 | -0.19(-1.36%) |
Dec 07, 2020 | 13.68 | 13.74 | 13.46 | 13.60 | 300,646 | -0.15(-1.08%) |
Dec 04, 2020 | 13.51 | 13.79 | 13.08 | 13.74 | 98,580 | +0.33(+2.45%) |
Dec 03, 2020 | 13.42 | 13.49 | 13.24 | 13.42 | 108,200 | -0.01(-0.10%) |
Dec 02, 2020 | 13.07 | 13.48 | 12.91 | 13.43 | 108,026 | +0.29(+2.18%) |
Dec 01, 2020 | 13.27 | 13.43 | 13.02 | 13.14 | 116,038 | +0.10(+0.78%) |
Nov 30, 2020 | 13.52 | 13.60 | 12.94 | 13.04 | 318,705 | -0.47(-3.50%) |
Nov 27, 2020 | 13.72 | 13.72 | 13.38 | 13.51 | 60,573 | -0.24(-1.75%) |
Nov 25, 2020 | 13.89 | 13.97 | 13.59 | 13.75 | 75,690 | -0.13(-0.93%) |
Nov 24, 2020 | 13.92 | 14.03 | 13.70 | 13.88 | 100,022 | +0.10(+0.74%) |
Nov 23, 2020 | 13.86 | 14.00 | 13.05 | 13.78 | 94,803 | +0.06(+0.47%) |
Nov 20, 2020 | 13.87 | 13.94 | 13.64 | 13.72 | 122,875 | -0.28(-1.99%) |
Nov 19, 2020 | 14.02 | 14.24 | 13.83 | 13.99 | 83,923 | -0.15(-1.05%) |
Nov 18, 2020 | 14.36 | 14.48 | 14.14 | 14.14 | 74,163 | -0.22(-1.55%) |
Nov 17, 2020 | 14.04 | 14.46 | 13.82 | 14.36 | 140,573 | +0.17(+1.17%) |
Nov 16, 2020 | 14.30 | 14.38 | 13.99 | 14.20 | 113,218 | +0.12(+0.86%) |
Nov 13, 2020 | 14.01 | 14.33 | 13.85 | 14.08 | 68,563 | +0.13(+0.93%) |
Nov 12, 2020 | 14.07 | 14.21 | 13.80 | 13.95 | 96,057 | -0.24(-1.70%) |
Nov 11, 2020 | 14.41 | 14.48 | 14.02 | 14.19 | 115,307 | -0.16(-1.10%) |
Nov 10, 2020 | 13.91 | 14.43 | 13.77 | 14.35 | 142,528 | +0.58(+4.24%) |
Nov 09, 2020 | 13.89 | 14.36 | 13.71 | 13.76 | 283,362 | +0.33(+2.48%) |
Nov 06, 2020 | 13.33 | 13.58 | 13.28 | 13.43 | 111,213 | +0.06(+0.42%) |
Nov 05, 2020 | 13.33 | 13.64 | 12.53 | 13.37 | 144,057 | +0.03(+0.21%) |
Nov 04, 2020 | 13.34 | 13.56 | 12.98 | 13.35 | 137,304 | -0.16(-1.17%) |
Nov 03, 2020 | 13.89 | 14.33 | 12.85 | 13.50 | 409,858 | +1.37(+11.30%) |