Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.11 | 14.63 | 14.11 | 14.31 | 35,676 | +0.08(+0.55%) |
Jan 28, 2021 | 15.07 | 15.12 | 13.78 | 14.24 | 85,686 | -0.87(-5.78%) |
Jan 27, 2021 | 15.01 | 15.60 | 14.55 | 15.11 | 38,706 | -0.41(-2.62%) |
Jan 26, 2021 | 16.42 | 16.42 | 15.02 | 15.52 | 51,340 | -0.63(-3.90%) |
Jan 25, 2021 | 16.25 | 16.54 | 15.81 | 16.15 | 91,230 | -0.31(-1.89%) |
Jan 22, 2021 | 16.54 | 16.66 | 16.08 | 16.46 | 64,341 | -0.18(-1.11%) |
Jan 21, 2021 | 14.23 | 16.91 | 14.23 | 16.64 | 78,587 | +2.41(+16.97%) |
Jan 20, 2021 | 14.55 | 14.74 | 14.07 | 14.23 | 38,743 | -0.29(-2.00%) |
Jan 19, 2021 | 14.70 | 14.76 | 14.35 | 14.52 | 40,907 | -0.18(-1.25%) |
Jan 15, 2021 | 14.92 | 15.40 | 14.69 | 14.70 | 18,147 | -0.53(-3.50%) |
Jan 14, 2021 | 14.95 | 15.64 | 14.78 | 15.24 | 22,462 | +0.54(+3.70%) |
Jan 13, 2021 | 15.25 | 15.26 | 14.69 | 14.69 | 29,233 | -0.80(-5.13%) |
Jan 12, 2021 | 15.20 | 15.64 | 15.20 | 15.49 | 8,133 | -0.15(-0.93%) |
Jan 11, 2021 | 15.26 | 15.74 | 15.25 | 15.63 | 25,138 | +0.62(+4.13%) |
Jan 08, 2021 | 15.87 | 15.91 | 14.77 | 15.01 | 22,993 | -0.96(-6.01%) |
Jan 07, 2021 | 16.48 | 16.48 | 15.84 | 15.97 | 32,552 | -0.24(-1.50%) |
Jan 06, 2021 | 15.64 | 16.40 | 15.45 | 16.22 | 44,505 | +1.05(+6.91%) |
Jan 05, 2021 | 14.26 | 15.19 | 14.26 | 15.17 | 14,217 | +0.91(+6.39%) |
Jan 04, 2021 | 15.22 | 15.73 | 14.26 | 14.26 | 52,297 | -0.47(-3.16%) |
Dec 31, 2020 | 14.72 | 14.72 | 14.72 | 79,268 | -0.56(-3.68%) | |
Dec 30, 2020 | 14.20 | 16.46 | 14.19 | 15.28 | 79,268 | +1.12(+7.87%) |
Dec 29, 2020 | 14.35 | 14.43 | 13.52 | 14.17 | 55,215 | -0.06(-0.41%) |
Dec 28, 2020 | 14.64 | 14.71 | 14.13 | 14.23 | 30,986 | -0.08(-0.54%) |
Dec 24, 2020 | 14.06 | 14.41 | 13.98 | 14.30 | 2,783 | +0.04(+0.27%) |
Dec 23, 2020 | 14.02 | 14.45 | 14.02 | 14.27 | 8,934 | +0.18(+1.31%) |
Dec 22, 2020 | 14.54 | 14.54 | 14.02 | 14.08 | 18,782 | -0.37(-2.55%) |
Dec 21, 2020 | 14.45 | 14.62 | 14.23 | 14.45 | 37,703 | -0.15(-1.00%) |
Dec 18, 2020 | 15.47 | 15.60 | 14.53 | 14.60 | 109,400 | -0.83(-5.41%) |
Dec 17, 2020 | 15.03 | 15.47 | 14.72 | 15.43 | 22,609 | +0.60(+4.05%) |
Dec 16, 2020 | 15.23 | 15.24 | 14.83 | 14.83 | 18,610 | -0.20(-1.36%) |
Dec 15, 2020 | 14.73 | 15.43 | 14.62 | 15.03 | 19,835 | +0.48(+3.26%) |
Dec 14, 2020 | 14.57 | 14.84 | 14.55 | 14.56 | 38,957 | -0.01(-0.07%) |
Dec 11, 2020 | 14.63 | 14.71 | 14.53 | 14.57 | 38,047 | -0.16(-1.12%) |
Dec 10, 2020 | 14.71 | 14.94 | 14.63 | 14.73 | 17,654 | -0.27(-1.81%) |
Dec 09, 2020 | 15.75 | 15.76 | 15.00 | 15.00 | 39,150 | -0.60(-3.85%) |
Dec 08, 2020 | 15.07 | 15.64 | 15.00 | 15.60 | 43,804 | +0.31(+2.03%) |
Dec 07, 2020 | 15.56 | 15.56 | 14.87 | 15.29 | 27,602 | -0.24(-1.56%) |
Dec 04, 2020 | 15.53 | 15.72 | 15.08 | 15.54 | 22,684 | +0.16(+1.07%) |
Dec 03, 2020 | 15.56 | 15.74 | 15.23 | 15.37 | 14,198 | -0.08(-0.50%) |
Dec 02, 2020 | 15.24 | 15.69 | 15.20 | 15.45 | 93,064 | +0.13(+0.82%) |
Dec 01, 2020 | 15.67 | 15.67 | 15.19 | 15.32 | 26,227 | +0.01(+0.06%) |
Nov 30, 2020 | 15.42 | 15.62 | 14.95 | 15.31 | 38,423 | -0.31(-1.99%) |
Nov 27, 2020 | 15.59 | 15.62 | 15.22 | 15.62 | 10,001 | +0.19(+1.26%) |
Nov 25, 2020 | 15.40 | 15.67 | 15.13 | 15.43 | 11,239 | -0.09(-0.56%) |
Nov 24, 2020 | 15.31 | 15.65 | 14.57 | 15.52 | 24,705 | +0.48(+3.16%) |
Nov 23, 2020 | 14.90 | 15.14 | 14.51 | 15.04 | 22,390 | +0.25(+1.71%) |
Nov 20, 2020 | 14.81 | 15.06 | 14.48 | 14.79 | 17,116 | -0.31(-2.06%) |
Nov 19, 2020 | 15.14 | 15.26 | 14.75 | 15.10 | 7,849 | -0.16(-1.08%) |
Nov 18, 2020 | 15.71 | 15.71 | 15.14 | 15.27 | 19,352 | -0.23(-1.50%) |
Nov 17, 2020 | 15.52 | 15.74 | 14.67 | 15.50 | 21,104 | +0.00(+0.00%) |
Nov 16, 2020 | 15.29 | 15.75 | 14.96 | 15.50 | 33,509 | +0.49(+3.30%) |
Nov 13, 2020 | 14.34 | 15.15 | 14.24 | 15.00 | 35,676 | +0.92(+6.54%) |
Nov 12, 2020 | 14.32 | 14.51 | 13.91 | 14.08 | 24,477 | -0.42(-2.88%) |
Nov 11, 2020 | 14.98 | 14.98 | 14.26 | 14.50 | 9,964 | -0.32(-2.16%) |
Nov 10, 2020 | 14.36 | 15.18 | 14.32 | 14.82 | 38,435 | +0.68(+4.80%) |
Nov 09, 2020 | 14.04 | 14.83 | 13.73 | 14.14 | 38,642 | +1.15(+8.89%) |
Nov 06, 2020 | 13.37 | 13.50 | 12.99 | 12.99 | 10,811 | -0.26(-1.96%) |
Nov 05, 2020 | 13.12 | 13.30 | 12.81 | 13.25 | 15,946 | +0.05(+0.36%) |
Nov 04, 2020 | 13.18 | 13.78 | 12.74 | 13.20 | 8,052 | -0.31(-2.28%) |
Nov 03, 2020 | 13.11 | 13.61 | 12.89 | 13.51 | 23,907 | +0.57(+4.39%) |