Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.86 | 14.21 | 13.20 | 14.02 | 17,518 | +0.00(+0.00%) |
Jan 28, 2021 | 14.97 | 14.97 | 13.81 | 14.02 | 9,528 | -0.66(-4.52%) |
Jan 27, 2021 | 14.68 | 15.05 | 14.55 | 14.68 | 26,215 | -0.18(-1.23%) |
Jan 26, 2021 | 14.96 | 15.17 | 13.99 | 14.86 | 25,024 | -0.10(-0.64%) |
Jan 25, 2021 | 15.26 | 15.26 | 14.96 | 14.96 | 7,000 | -0.51(-3.27%) |
Jan 22, 2021 | 14.54 | 15.54 | 14.54 | 15.47 | 20,495 | +0.70(+4.73%) |
Jan 21, 2021 | 14.59 | 14.93 | 14.38 | 14.77 | 13,874 | -0.05(-0.35%) |
Jan 20, 2021 | 14.85 | 15.05 | 14.81 | 14.82 | 4,466 | -0.38(-2.47%) |
Jan 19, 2021 | 14.89 | 15.43 | 14.78 | 15.20 | 8,632 | +0.34(+2.29%) |
Jan 15, 2021 | 14.69 | 15.05 | 14.68 | 14.86 | 12,137 | +0.01(+0.06%) |
Jan 14, 2021 | 14.64 | 14.85 | 14.59 | 14.85 | 21,313 | +0.16(+1.07%) |
Jan 13, 2021 | 14.86 | 14.87 | 14.69 | 14.69 | 11,463 | -0.41(-2.72%) |
Jan 12, 2021 | 14.76 | 15.10 | 14.67 | 15.10 | 4,754 | +0.34(+2.31%) |
Jan 11, 2021 | 14.84 | 14.95 | 14.62 | 14.76 | 13,389 | -0.26(-1.74%) |
Jan 08, 2021 | 14.75 | 15.11 | 14.58 | 15.02 | 9,389 | +0.23(+1.54%) |
Jan 07, 2021 | 14.45 | 15.07 | 14.45 | 14.79 | 15,315 | +0.09(+0.59%) |
Jan 06, 2021 | 13.76 | 15.11 | 13.76 | 14.71 | 16,778 | +1.01(+7.40%) |
Jan 05, 2021 | 13.26 | 13.78 | 13.26 | 13.69 | 12,366 | +0.33(+2.45%) |
Jan 04, 2021 | 13.66 | 13.77 | 12.92 | 13.37 | 21,501 | -0.35(-2.58%) |
Dec 31, 2020 | 13.72 | 13.72 | 13.72 | 28,942 | +0.04(+0.32%) | |
Dec 30, 2020 | 13.73 | 14.10 | 13.31 | 13.68 | 28,942 | -0.10(-0.76%) |
Dec 29, 2020 | 13.95 | 13.95 | 13.68 | 13.78 | 7,623 | +0.17(+1.28%) |
Dec 28, 2020 | 13.83 | 14.26 | 13.61 | 13.61 | 15,060 | -0.15(-1.08%) |
Dec 24, 2020 | 13.96 | 14.19 | 13.76 | 13.76 | 8,587 | -0.21(-1.50%) |
Dec 23, 2020 | 13.40 | 13.96 | 13.19 | 13.96 | 14,787 | +0.61(+4.58%) |
Dec 22, 2020 | 13.37 | 13.64 | 13.11 | 13.35 | 16,204 | -0.10(-0.71%) |
Dec 21, 2020 | 12.96 | 13.62 | 12.96 | 13.45 | 31,472 | +0.26(+1.99%) |
Dec 18, 2020 | 13.14 | 13.45 | 12.91 | 13.19 | 112,669 | +0.02(+0.13%) |
Dec 17, 2020 | 13.05 | 13.23 | 13.05 | 13.17 | 19,980 | +0.12(+0.94%) |
Dec 16, 2020 | 13.00 | 13.12 | 12.93 | 13.05 | 149,304 | +0.06(+0.47%) |
Dec 15, 2020 | 13.08 | 13.08 | 12.99 | 12.99 | 17,975 | -0.03(-0.27%) |
Dec 14, 2020 | 13.07 | 13.22 | 13.00 | 13.02 | 46,052 | -0.04(-0.33%) |
Dec 11, 2020 | 12.98 | 13.37 | 12.92 | 13.07 | 36,754 | +0.04(+0.34%) |
Dec 10, 2020 | 12.93 | 13.06 | 12.73 | 13.02 | 17,895 | +0.11(+0.88%) |
Dec 09, 2020 | 13.24 | 13.49 | 12.86 | 12.91 | 17,770 | -0.19(-1.47%) |
Dec 08, 2020 | 12.69 | 13.16 | 12.68 | 13.10 | 25,471 | +0.36(+2.81%) |
Dec 07, 2020 | 12.79 | 13.39 | 12.49 | 12.74 | 18,883 | -0.16(-1.22%) |
Dec 04, 2020 | 12.37 | 12.93 | 12.37 | 12.90 | 5,038 | +0.59(+4.75%) |
Dec 03, 2020 | 12.32 | 12.45 | 12.31 | 12.31 | 13,128 | -0.03(-0.28%) |
Dec 02, 2020 | 12.62 | 12.62 | 12.31 | 12.35 | 4,502 | -0.01(-0.07%) |
Dec 01, 2020 | 12.76 | 12.76 | 12.31 | 12.36 | 8,966 | -0.22(-1.74%) |
Nov 30, 2020 | 12.70 | 12.83 | 12.42 | 12.58 | 11,293 | -0.23(-1.77%) |
Nov 27, 2020 | 13.15 | 13.15 | 12.78 | 12.80 | 3,778 | +0.09(+0.69%) |
Nov 25, 2020 | 12.75 | 13.07 | 12.72 | 12.72 | 8,244 | -0.14(-1.09%) |
Nov 24, 2020 | 12.22 | 13.05 | 12.22 | 12.86 | 24,578 | +0.72(+5.98%) |
Nov 23, 2020 | 12.03 | 12.19 | 12.01 | 12.13 | 7,198 | +0.25(+2.13%) |
Nov 20, 2020 | 11.85 | 11.88 | 11.85 | 11.88 | 4,007 | -0.06(-0.51%) |
Nov 19, 2020 | 11.88 | 11.98 | 11.87 | 11.94 | 4,736 | +0.02(+0.15%) |
Nov 18, 2020 | 12.17 | 12.31 | 11.62 | 11.92 | 17,524 | -0.05(-0.44%) |
Nov 17, 2020 | 12.10 | 12.58 | 11.97 | 11.97 | 49,579 | -0.17(-1.42%) |
Nov 16, 2020 | 12.09 | 12.54 | 12.09 | 12.15 | 20,529 | +0.29(+2.41%) |
Nov 13, 2020 | 11.70 | 12.22 | 11.70 | 11.86 | 12,145 | +0.14(+1.18%) |
Nov 12, 2020 | 11.84 | 12.02 | 11.72 | 11.72 | 7,476 | -0.25(-2.09%) |
Nov 11, 2020 | 11.94 | 11.97 | 11.71 | 11.97 | 5,753 | +0.03(+0.29%) |
Nov 10, 2020 | 11.71 | 12.09 | 11.71 | 11.94 | 22,933 | +0.38(+3.29%) |
Nov 09, 2020 | 11.94 | 12.03 | 11.45 | 11.56 | 18,201 | +0.61(+5.61%) |
Nov 06, 2020 | 10.94 | 10.94 | 10.94 | 10.94 | 3,238 | -0.10(-0.94%) |
Nov 05, 2020 | 10.88 | 11.05 | 10.85 | 11.05 | 5,674 | +0.22(+1.99%) |
Nov 04, 2020 | 11.18 | 11.18 | 10.82 | 10.83 | 5,393 | -0.31(-2.79%) |
Nov 03, 2020 | 11.20 | 11.58 | 11.13 | 11.14 | 22,209 | -0.08(-0.69%) |