Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.27 | 16.83 | 15.93 | 15.98 | 355,630 | -0.28(-1.71%) |
Jan 28, 2021 | 17.05 | 17.05 | 15.86 | 16.26 | 427,653 | -0.48(-2.89%) |
Jan 27, 2021 | 15.92 | 17.15 | 15.81 | 16.75 | 489,391 | +0.49(+3.03%) |
Jan 26, 2021 | 16.46 | 16.49 | 15.97 | 16.25 | 319,769 | -0.03(-0.17%) |
Jan 25, 2021 | 16.22 | 16.48 | 15.89 | 16.28 | 223,779 | +0.01(+0.06%) |
Jan 22, 2021 | 15.84 | 16.31 | 15.61 | 16.27 | 250,071 | +0.34(+2.16%) |
Jan 21, 2021 | 16.61 | 16.61 | 15.57 | 15.93 | 393,032 | -0.45(-2.72%) |
Jan 20, 2021 | 15.97 | 16.64 | 15.97 | 16.37 | 518,426 | +0.58(+3.65%) |
Jan 19, 2021 | 15.62 | 15.88 | 15.36 | 15.80 | 389,863 | +0.27(+1.74%) |
Jan 15, 2021 | 15.42 | 15.58 | 14.99 | 15.53 | 278,048 | -0.03(-0.18%) |
Jan 14, 2021 | 15.05 | 15.72 | 15.05 | 15.56 | 287,676 | +0.67(+4.49%) |
Jan 13, 2021 | 14.87 | 14.96 | 14.79 | 14.89 | 170,236 | -0.07(-0.50%) |
Jan 12, 2021 | 14.67 | 15.14 | 14.67 | 14.96 | 225,341 | +0.39(+2.68%) |
Jan 11, 2021 | 14.45 | 14.71 | 14.41 | 14.57 | 198,737 | -0.05(-0.32%) |
Jan 08, 2021 | 14.51 | 14.71 | 14.27 | 14.62 | 304,518 | +0.11(+0.77%) |
Jan 07, 2021 | 14.23 | 14.54 | 14.14 | 14.51 | 211,567 | +0.15(+1.04%) |
Jan 06, 2021 | 13.85 | 14.47 | 13.76 | 14.36 | 415,613 | +0.43(+3.07%) |
Jan 05, 2021 | 13.57 | 14.02 | 13.55 | 13.93 | 251,458 | +0.24(+1.76%) |
Jan 04, 2021 | 13.65 | 14.13 | 13.35 | 13.69 | 389,315 | -0.04(-0.27%) |
Dec 31, 2020 | 13.73 | 13.73 | 13.73 | 204,739 | +0.03(+0.20%) | |
Dec 30, 2020 | 13.81 | 13.96 | 13.61 | 13.70 | 204,739 | -0.09(-0.67%) |
Dec 29, 2020 | 14.74 | 14.74 | 13.61 | 13.79 | 386,024 | -0.85(-5.78%) |
Dec 28, 2020 | 14.09 | 15.04 | 14.09 | 14.64 | 588,584 | +0.68(+4.86%) |
Dec 24, 2020 | 14.01 | 14.12 | 13.89 | 13.96 | 58,428 | +0.00(+0.00%) |
Dec 23, 2020 | 14.03 | 14.12 | 13.85 | 13.96 | 194,128 | +0.01(+0.07%) |
Dec 22, 2020 | 13.77 | 14.00 | 13.73 | 13.95 | 173,385 | +0.15(+1.08%) |
Dec 21, 2020 | 13.75 | 13.91 | 13.48 | 13.80 | 234,221 | -0.27(-1.92%) |
Dec 18, 2020 | 14.04 | 14.30 | 13.90 | 14.07 | 906,992 | +0.09(+0.66%) |
Dec 17, 2020 | 13.69 | 13.98 | 13.62 | 13.98 | 240,094 | +0.39(+2.87%) |
Dec 16, 2020 | 13.55 | 13.77 | 13.48 | 13.59 | 292,409 | -0.03(-0.20%) |
Dec 15, 2020 | 13.20 | 13.68 | 13.20 | 13.61 | 340,251 | +0.43(+3.24%) |
Dec 14, 2020 | 13.22 | 13.30 | 12.89 | 13.19 | 328,835 | +0.11(+0.85%) |
Dec 11, 2020 | 13.21 | 13.35 | 12.90 | 13.08 | 272,022 | -0.27(-2.02%) |
Dec 10, 2020 | 13.45 | 13.51 | 13.20 | 13.35 | 255,550 | -0.15(-1.10%) |
Dec 09, 2020 | 14.08 | 14.50 | 13.35 | 13.49 | 364,078 | -0.56(-3.97%) |
Dec 08, 2020 | 14.01 | 14.08 | 13.49 | 14.05 | 461,081 | +0.46(+3.42%) |
Dec 07, 2020 | 13.74 | 14.18 | 13.50 | 13.59 | 342,921 | -0.04(-0.27%) |
Dec 04, 2020 | 13.28 | 13.71 | 12.73 | 13.62 | 586,333 | +0.37(+2.80%) |
Dec 03, 2020 | 11.90 | 13.55 | 11.77 | 13.25 | 1,256,529 | +1.40(+11.80%) |
Dec 02, 2020 | 11.75 | 11.94 | 11.59 | 11.85 | 207,672 | +0.03(+0.28%) |
Dec 01, 2020 | 11.95 | 12.31 | 11.73 | 11.82 | 293,264 | +0.07(+0.63%) |
Nov 30, 2020 | 12.06 | 12.27 | 11.64 | 11.75 | 290,352 | -0.20(-1.63%) |
Nov 27, 2020 | 11.78 | 12.30 | 11.71 | 11.94 | 220,803 | +0.33(+2.80%) |
Nov 25, 2020 | 11.69 | 11.77 | 11.54 | 11.62 | 171,090 | -0.04(-0.32%) |
Nov 24, 2020 | 11.51 | 11.80 | 11.38 | 11.65 | 285,838 | +0.22(+1.91%) |
Nov 23, 2020 | 11.38 | 11.56 | 11.24 | 11.44 | 205,169 | +0.13(+1.11%) |
Nov 20, 2020 | 11.30 | 11.43 | 11.23 | 11.31 | 165,494 | -0.10(-0.90%) |
Nov 19, 2020 | 11.48 | 11.62 | 11.21 | 11.41 | 133,400 | -0.13(-1.13%) |
Nov 18, 2020 | 11.65 | 11.87 | 11.51 | 11.54 | 288,106 | -0.08(-0.72%) |
Nov 17, 2020 | 11.73 | 11.73 | 11.39 | 11.63 | 193,331 | -0.13(-1.11%) |
Nov 16, 2020 | 11.83 | 12.03 | 11.47 | 11.76 | 333,748 | +0.08(+0.72%) |
Nov 13, 2020 | 11.54 | 11.77 | 11.28 | 11.67 | 273,429 | +0.30(+2.59%) |
Nov 12, 2020 | 11.46 | 11.69 | 11.23 | 11.38 | 288,785 | -0.17(-1.44%) |
Nov 11, 2020 | 11.42 | 11.56 | 11.18 | 11.54 | 223,012 | +0.11(+0.97%) |
Nov 10, 2020 | 10.95 | 11.51 | 10.86 | 11.43 | 373,094 | +0.57(+5.27%) |
Nov 09, 2020 | 11.89 | 11.97 | 10.82 | 10.86 | 397,563 | -0.39(-3.45%) |
Nov 06, 2020 | 11.88 | 11.88 | 11.09 | 11.25 | 385,381 | -0.64(-5.36%) |
Nov 05, 2020 | 11.24 | 11.98 | 11.16 | 11.88 | 599,042 | +0.79(+7.16%) |
Nov 04, 2020 | 11.06 | 11.93 | 10.93 | 11.09 | 592,477 | +0.78(+7.61%) |
Nov 03, 2020 | 11.13 | 11.13 | 9.836 | 10.31 | 603,910 | -0.13(-1.24%) |