Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.32 | 15.46 | 15.30 | 15.43 | 19,061 | +0.14(+0.89%) |
Jan 28, 2021 | 15.21 | 15.39 | 15.18 | 15.29 | 16,616 | +0.13(+0.85%) |
Jan 27, 2021 | 15.30 | 15.38 | 15.16 | 15.16 | 18,863 | -0.21(-1.34%) |
Jan 26, 2021 | 15.19 | 15.46 | 15.19 | 15.37 | 31,418 | +0.14(+0.90%) |
Jan 25, 2021 | 15.35 | 15.45 | 15.23 | 15.23 | 51,088 | -0.16(-1.06%) |
Jan 22, 2021 | 15.55 | 15.55 | 15.34 | 15.39 | 14,266 | -0.09(-0.58%) |
Jan 21, 2021 | 15.48 | 15.57 | 15.08 | 15.48 | 10,263 | +0.08(+0.53%) |
Jan 20, 2021 | 15.35 | 15.49 | 15.35 | 15.40 | 9,697 | +0.00(+0.03%) |
Jan 19, 2021 | 15.47 | 15.55 | 15.26 | 15.40 | 39,202 | +0.01(+0.08%) |
Jan 15, 2021 | 15.37 | 15.52 | 15.37 | 15.38 | 25,493 | -0.04(-0.24%) |
Jan 14, 2021 | 15.45 | 15.45 | 15.38 | 15.42 | 8,986 | +0.05(+0.36%) |
Jan 13, 2021 | 15.39 | 15.55 | 15.36 | 15.37 | 19,611 | +0.03(+0.20%) |
Jan 12, 2021 | 15.49 | 15.49 | 15.32 | 15.34 | 23,501 | +0.01(+0.06%) |
Jan 11, 2021 | 15.41 | 15.51 | 15.33 | 15.33 | 16,924 | -0.09(-0.61%) |
Jan 08, 2021 | 15.51 | 15.51 | 15.34 | 15.42 | 12,088 | +0.09(+0.56%) |
Jan 07, 2021 | 15.26 | 15.34 | 15.26 | 15.34 | 24,203 | +0.00(+0.01%) |
Jan 06, 2021 | 15.34 | 15.36 | 15.21 | 15.34 | 24,645 | -0.09(-0.61%) |
Jan 05, 2021 | 15.18 | 15.48 | 15.18 | 15.43 | 19,540 | +0.13(+0.84%) |
Jan 04, 2021 | 15.53 | 15.53 | 15.23 | 15.30 | 21,866 | -0.02(-0.12%) |
Dec 31, 2020 | 15.32 | 15.32 | 15.32 | 45,323 | +0.10(+0.67%) | |
Dec 30, 2020 | 15.34 | 15.34 | 15.11 | 15.22 | 45,323 | -0.08(-0.50%) |
Dec 29, 2020 | 15.22 | 15.34 | 15.06 | 15.29 | 22,496 | +0.07(+0.45%) |
Dec 28, 2020 | 15.31 | 15.39 | 15.15 | 15.23 | 65,585 | -0.27(-1.76%) |
Dec 24, 2020 | 15.55 | 15.70 | 15.50 | 15.50 | 15,609 | +0.00(+0.01%) |
Dec 23, 2020 | 15.49 | 15.51 | 15.46 | 15.50 | 11,569 | +0.05(+0.33%) |
Dec 22, 2020 | 15.50 | 15.53 | 15.45 | 15.45 | 10,098 | -0.03(-0.22%) |
Dec 21, 2020 | 15.45 | 15.52 | 15.41 | 15.48 | 11,404 | -0.12(-0.77%) |
Dec 18, 2020 | 15.43 | 15.60 | 15.41 | 15.60 | 11,267 | +0.18(+1.16%) |
Dec 17, 2020 | 15.43 | 15.43 | 15.40 | 15.42 | 11,338 | +0.02(+0.14%) |
Dec 16, 2020 | 15.42 | 15.48 | 15.35 | 15.40 | 28,975 | -0.11(-0.69%) |
Dec 15, 2020 | 15.59 | 15.66 | 15.42 | 15.51 | 22,909 | -0.06(-0.38%) |
Dec 14, 2020 | 15.64 | 15.69 | 15.51 | 15.57 | 18,514 | -0.05(-0.33%) |
Dec 11, 2020 | 15.67 | 15.67 | 15.44 | 15.62 | 13,387 | -0.08(-0.49%) |
Dec 10, 2020 | 15.58 | 15.84 | 15.42 | 15.69 | 26,461 | +0.27(+1.74%) |
Dec 09, 2020 | 15.43 | 15.48 | 15.32 | 15.43 | 18,611 | -0.02(-0.11%) |
Dec 08, 2020 | 15.35 | 15.44 | 15.32 | 15.44 | 18,864 | +0.08(+0.55%) |
Dec 07, 2020 | 15.29 | 15.36 | 15.27 | 15.36 | 16,789 | +0.03(+0.17%) |
Dec 04, 2020 | 15.22 | 15.38 | 15.21 | 15.33 | 23,805 | +0.02(+0.11%) |
Dec 03, 2020 | 15.15 | 15.38 | 15.06 | 15.32 | 34,199 | +0.17(+1.12%) |
Dec 02, 2020 | 15.04 | 15.15 | 14.93 | 15.15 | 24,759 | +0.11(+0.73%) |
Dec 01, 2020 | 14.93 | 15.05 | 14.78 | 15.04 | 47,008 | +0.15(+1.03%) |
Nov 30, 2020 | 14.86 | 14.94 | 14.72 | 14.88 | 17,010 | +0.08(+0.57%) |
Nov 27, 2020 | 14.76 | 14.81 | 14.67 | 14.80 | 12,610 | +0.02(+0.12%) |
Nov 25, 2020 | 14.65 | 14.79 | 14.62 | 14.78 | 20,741 | +0.10(+0.69%) |
Nov 24, 2020 | 14.76 | 14.76 | 14.65 | 14.68 | 19,796 | -0.02(-0.12%) |
Nov 23, 2020 | 14.80 | 14.80 | 14.64 | 14.70 | 43,407 | -0.03(-0.23%) |
Nov 20, 2020 | 14.68 | 14.81 | 14.61 | 14.73 | 36,180 | -0.01(-0.06%) |
Nov 19, 2020 | 14.64 | 14.82 | 14.64 | 14.74 | 14,467 | +0.02(+0.12%) |
Nov 18, 2020 | 14.68 | 14.76 | 14.59 | 14.72 | 12,925 | +0.12(+0.81%) |
Nov 17, 2020 | 14.64 | 14.77 | 14.55 | 14.60 | 58,271 | -0.06(-0.41%) |
Nov 16, 2020 | 14.70 | 14.73 | 14.60 | 14.66 | 31,908 | -0.07(-0.49%) |
Nov 13, 2020 | 14.54 | 14.73 | 14.54 | 14.73 | 9,781 | +0.21(+1.43%) |
Nov 12, 2020 | 14.54 | 14.54 | 14.51 | 14.53 | 24,927 | +0.02(+0.12%) |
Nov 11, 2020 | 14.72 | 14.72 | 14.51 | 14.51 | 17,262 | -0.05(-0.35%) |
Nov 10, 2020 | 14.76 | 14.76 | 14.53 | 14.56 | 25,367 | -0.15(-1.01%) |
Nov 09, 2020 | 14.70 | 14.84 | 14.50 | 14.71 | 33,636 | +0.22(+1.52%) |
Nov 06, 2020 | 14.53 | 14.71 | 14.42 | 14.49 | 11,237 | -0.01(-0.06%) |
Nov 05, 2020 | 14.43 | 14.64 | 14.43 | 14.50 | 20,111 | +0.11(+0.76%) |
Nov 04, 2020 | 14.33 | 14.55 | 14.33 | 14.39 | 31,040 | +0.13(+0.89%) |
Nov 03, 2020 | 14.92 | 14.92 | 14.09 | 14.26 | 134,925 | -0.60(-4.04%) |