Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.25 | 13.25 | 12.51 | 12.83 | 200,590 | -0.30(-2.26%) |
Jan 28, 2021 | 13.65 | 13.65 | 12.98 | 13.13 | 174,778 | -0.40(-2.96%) |
Jan 27, 2021 | 13.63 | 13.82 | 13.40 | 13.53 | 132,698 | -0.40(-2.88%) |
Jan 26, 2021 | 14.18 | 14.26 | 13.75 | 13.93 | 173,465 | -0.36(-2.53%) |
Jan 25, 2021 | 14.30 | 14.60 | 14.15 | 14.29 | 184,375 | +0.00(+0.00%) |
Jan 22, 2021 | 14.11 | 14.34 | 14.02 | 14.29 | 159,785 | +0.06(+0.42%) |
Jan 21, 2021 | 14.70 | 14.70 | 14.10 | 14.23 | 134,660 | -0.20(-1.37%) |
Jan 20, 2021 | 14.52 | 14.75 | 14.31 | 14.43 | 149,109 | -0.02(-0.17%) |
Jan 19, 2021 | 14.33 | 14.65 | 14.33 | 14.46 | 231,745 | +0.27(+1.92%) |
Jan 15, 2021 | 13.86 | 14.37 | 13.81 | 14.18 | 191,500 | +0.20(+1.45%) |
Jan 14, 2021 | 13.90 | 14.11 | 13.80 | 13.98 | 164,142 | +0.13(+0.93%) |
Jan 13, 2021 | 13.97 | 14.17 | 13.82 | 13.85 | 113,647 | -0.13(-0.92%) |
Jan 12, 2021 | 14.04 | 14.21 | 13.71 | 13.98 | 208,745 | +0.54(+4.01%) |
Jan 11, 2021 | 13.70 | 13.75 | 13.27 | 13.44 | 102,527 | -0.39(-2.79%) |
Jan 08, 2021 | 13.61 | 13.92 | 13.45 | 13.83 | 138,171 | +0.31(+2.27%) |
Jan 07, 2021 | 13.40 | 13.63 | 13.33 | 13.52 | 107,355 | +0.24(+1.79%) |
Jan 06, 2021 | 13.41 | 13.49 | 13.07 | 13.28 | 143,516 | +0.01(+0.07%) |
Jan 05, 2021 | 12.98 | 13.43 | 12.98 | 13.27 | 172,857 | +0.32(+2.45%) |
Jan 04, 2021 | 13.15 | 13.17 | 12.78 | 12.96 | 127,998 | -0.02(-0.19%) |
Dec 31, 2020 | 12.98 | 12.98 | 12.98 | 149,269 | -0.04(-0.34%) | |
Dec 30, 2020 | 12.92 | 13.34 | 12.80 | 13.02 | 149,269 | +0.08(+0.61%) |
Dec 29, 2020 | 13.05 | 13.07 | 12.67 | 12.95 | 130,404 | -0.01(-0.11%) |
Dec 28, 2020 | 13.28 | 13.71 | 12.88 | 12.96 | 159,573 | -0.23(-1.76%) |
Dec 24, 2020 | 12.91 | 13.24 | 12.87 | 13.19 | 59,389 | +0.26(+2.03%) |
Dec 23, 2020 | 12.93 | 13.02 | 12.84 | 12.93 | 242,183 | +0.05(+0.38%) |
Dec 22, 2020 | 13.01 | 13.16 | 12.87 | 12.88 | 106,371 | -0.05(-0.38%) |
Dec 21, 2020 | 13.18 | 13.27 | 12.54 | 12.93 | 220,932 | -0.48(-3.54%) |
Dec 18, 2020 | 13.34 | 13.71 | 13.14 | 13.41 | 388,454 | +0.12(+0.89%) |
Dec 17, 2020 | 13.46 | 13.76 | 13.20 | 13.29 | 193,374 | -0.08(-0.63%) |
Dec 16, 2020 | 13.14 | 13.62 | 13.06 | 13.37 | 438,723 | +0.26(+1.96%) |
Dec 15, 2020 | 13.12 | 13.21 | 12.92 | 13.11 | 476,369 | +0.24(+1.85%) |
Dec 14, 2020 | 13.08 | 13.11 | 12.82 | 12.88 | 562,701 | -0.07(-0.57%) |
Dec 11, 2020 | 12.98 | 13.09 | 12.70 | 12.95 | 3,936,867 | -2.11(-14.03%) |
Dec 10, 2020 | 14.96 | 15.50 | 14.96 | 15.06 | 54,203 | +0.07(+0.50%) |
Dec 09, 2020 | 15.64 | 15.69 | 14.87 | 14.99 | 160,339 | -0.55(-3.57%) |
Dec 08, 2020 | 15.37 | 15.65 | 15.31 | 15.54 | 183,937 | +0.18(+1.19%) |
Dec 07, 2020 | 15.42 | 15.52 | 15.19 | 15.36 | 61,518 | -0.03(-0.23%) |
Dec 04, 2020 | 15.15 | 15.47 | 15.15 | 15.40 | 162,613 | +0.27(+1.77%) |
Dec 03, 2020 | 14.99 | 15.22 | 14.99 | 15.13 | 63,924 | +0.17(+1.12%) |
Dec 02, 2020 | 14.97 | 15.09 | 14.56 | 14.96 | 67,364 | -0.09(-0.62%) |
Dec 01, 2020 | 15.22 | 15.23 | 14.70 | 15.05 | 143,655 | -0.04(-0.30%) |
Nov 30, 2020 | 14.75 | 15.14 | 14.54 | 15.10 | 192,122 | +0.30(+2.01%) |
Nov 27, 2020 | 14.48 | 14.95 | 14.47 | 14.80 | 83,225 | +0.39(+2.71%) |
Nov 25, 2020 | 14.62 | 14.75 | 14.15 | 14.41 | 112,516 | -0.24(-1.65%) |
Nov 24, 2020 | 14.59 | 14.77 | 14.40 | 14.65 | 160,038 | +0.21(+1.47%) |
Nov 23, 2020 | 14.55 | 14.62 | 14.26 | 14.44 | 163,413 | +0.01(+0.03%) |
Nov 20, 2020 | 14.07 | 14.46 | 14.07 | 14.44 | 90,296 | +0.25(+1.78%) |
Nov 19, 2020 | 14.07 | 14.22 | 13.89 | 14.18 | 193,003 | +0.07(+0.49%) |
Nov 18, 2020 | 14.13 | 14.40 | 14.04 | 14.11 | 102,305 | +0.08(+0.60%) |
Nov 17, 2020 | 14.04 | 14.21 | 13.86 | 14.03 | 60,346 | -0.11(-0.77%) |
Nov 16, 2020 | 14.17 | 14.42 | 14.01 | 14.14 | 89,530 | +0.00(+0.04%) |
Nov 13, 2020 | 14.17 | 14.33 | 13.98 | 14.13 | 101,204 | +0.01(+0.10%) |
Nov 12, 2020 | 14.46 | 14.65 | 13.80 | 14.12 | 189,801 | -0.47(-3.19%) |
Nov 11, 2020 | 14.20 | 14.63 | 13.94 | 14.58 | 224,800 | +0.47(+3.30%) |
Nov 10, 2020 | 14.10 | 14.25 | 13.68 | 14.12 | 142,211 | +0.13(+0.92%) |
Nov 09, 2020 | 14.21 | 14.79 | 13.76 | 13.99 | 211,692 | +0.11(+0.78%) |
Nov 06, 2020 | 13.49 | 13.92 | 13.49 | 13.88 | 203,014 | +0.34(+2.52%) |
Nov 05, 2020 | 12.84 | 13.61 | 12.84 | 13.54 | 139,657 | +0.73(+5.68%) |
Nov 04, 2020 | 13.05 | 13.30 | 12.77 | 12.81 | 99,531 | -0.36(-2.71%) |
Nov 03, 2020 | 12.63 | 13.32 | 12.54 | 13.17 | 228,275 | +0.86(+7.00%) |