Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.44 | 15.72 | 14.90 | 14.97 | 39,255 | -0.51(-3.26%) |
Jan 28, 2021 | 15.31 | 15.73 | 15.24 | 15.47 | 36,186 | +0.49(+3.29%) |
Jan 27, 2021 | 15.63 | 16.02 | 14.73 | 14.98 | 53,118 | -0.56(-3.63%) |
Jan 26, 2021 | 16.10 | 16.10 | 15.54 | 15.55 | 103,611 | -0.45(-2.80%) |
Jan 25, 2021 | 15.89 | 16.09 | 15.63 | 15.99 | 49,980 | -0.11(-0.67%) |
Jan 22, 2021 | 15.62 | 16.12 | 15.55 | 16.10 | 45,895 | +0.21(+1.35%) |
Jan 21, 2021 | 15.90 | 16.01 | 15.76 | 15.89 | 34,780 | -0.11(-0.67%) |
Jan 20, 2021 | 15.86 | 16.04 | 15.78 | 15.99 | 28,633 | +0.08(+0.51%) |
Jan 19, 2021 | 16.21 | 16.21 | 15.73 | 15.91 | 33,536 | -0.19(-1.17%) |
Jan 15, 2021 | 16.06 | 16.14 | 16.01 | 16.10 | 23,338 | -0.16(-0.99%) |
Jan 14, 2021 | 15.16 | 16.33 | 15.16 | 16.26 | 26,518 | +0.15(+0.95%) |
Jan 13, 2021 | 16.41 | 16.41 | 15.93 | 16.11 | 29,627 | -0.16(-0.99%) |
Jan 12, 2021 | 15.93 | 16.64 | 15.93 | 16.27 | 46,033 | +0.40(+2.54%) |
Jan 11, 2021 | 15.57 | 15.87 | 15.50 | 15.87 | 45,297 | +0.30(+1.96%) |
Jan 08, 2021 | 15.73 | 15.75 | 15.27 | 15.56 | 39,306 | -0.15(-0.97%) |
Jan 07, 2021 | 15.76 | 15.82 | 15.30 | 15.72 | 42,731 | +0.22(+1.45%) |
Jan 06, 2021 | 14.44 | 16.06 | 14.44 | 15.49 | 129,599 | +1.22(+8.53%) |
Jan 05, 2021 | 14.15 | 14.40 | 14.14 | 14.27 | 79,297 | +0.23(+1.66%) |
Jan 04, 2021 | 13.91 | 14.15 | 13.75 | 14.04 | 38,324 | +0.27(+1.95%) |
Dec 31, 2020 | 13.77 | 13.77 | 13.77 | 27,329 | -0.38(-2.66%) | |
Dec 30, 2020 | 13.91 | 14.17 | 13.91 | 14.15 | 27,329 | +0.17(+1.22%) |
Dec 29, 2020 | 13.89 | 14.01 | 13.76 | 13.98 | 56,341 | +0.04(+0.26%) |
Dec 28, 2020 | 13.92 | 14.18 | 13.90 | 13.94 | 12,623 | +0.17(+1.24%) |
Dec 24, 2020 | 13.97 | 14.13 | 13.76 | 13.77 | 16,191 | -0.20(-1.41%) |
Dec 23, 2020 | 13.54 | 13.97 | 13.54 | 13.97 | 11,742 | +0.32(+2.36%) |
Dec 22, 2020 | 13.84 | 13.84 | 13.33 | 13.65 | 39,571 | -0.18(-1.30%) |
Dec 21, 2020 | 13.68 | 13.92 | 13.50 | 13.83 | 32,955 | +0.02(+0.13%) |
Dec 18, 2020 | 14.28 | 14.64 | 13.76 | 13.81 | 331,873 | -0.34(-2.41%) |
Dec 17, 2020 | 14.48 | 14.48 | 13.98 | 14.15 | 16,961 | -0.17(-1.19%) |
Dec 16, 2020 | 14.70 | 14.72 | 14.26 | 14.32 | 35,585 | -0.33(-2.26%) |
Dec 15, 2020 | 14.08 | 14.73 | 14.08 | 14.65 | 51,587 | +0.50(+3.54%) |
Dec 14, 2020 | 14.27 | 14.31 | 14.14 | 14.15 | 30,079 | -0.04(-0.32%) |
Dec 11, 2020 | 13.96 | 14.33 | 13.96 | 14.19 | 24,566 | -0.04(-0.25%) |
Dec 10, 2020 | 14.11 | 14.28 | 13.93 | 14.23 | 17,693 | +0.11(+0.76%) |
Dec 09, 2020 | 14.15 | 14.24 | 14.04 | 14.12 | 47,649 | +0.03(+0.19%) |
Dec 08, 2020 | 13.67 | 14.11 | 13.63 | 14.10 | 39,416 | +0.28(+2.01%) |
Dec 07, 2020 | 13.92 | 13.92 | 13.53 | 13.82 | 15,652 | -0.10(-0.71%) |
Dec 04, 2020 | 13.47 | 13.93 | 13.47 | 13.92 | 35,286 | +0.18(+1.30%) |
Dec 03, 2020 | 13.57 | 13.87 | 13.48 | 13.74 | 25,776 | -0.04(-0.26%) |
Dec 02, 2020 | 13.61 | 13.84 | 13.56 | 13.77 | 25,733 | +0.21(+1.52%) |
Dec 01, 2020 | 13.57 | 13.72 | 13.36 | 13.57 | 21,459 | +0.28(+2.09%) |
Nov 30, 2020 | 13.88 | 13.88 | 13.16 | 13.29 | 31,343 | -0.72(-5.12%) |
Nov 27, 2020 | 14.01 | 14.10 | 13.79 | 14.01 | 25,460 | +0.02(+0.13%) |
Nov 25, 2020 | 14.06 | 14.21 | 13.86 | 13.99 | 34,840 | -0.25(-1.76%) |
Nov 24, 2020 | 13.79 | 14.41 | 13.76 | 14.24 | 120,014 | +0.71(+5.23%) |
Nov 23, 2020 | 13.59 | 13.76 | 13.41 | 13.53 | 43,055 | +0.10(+0.73%) |
Nov 20, 2020 | 13.39 | 13.64 | 13.39 | 13.43 | 68,116 | -0.20(-1.45%) |
Nov 19, 2020 | 13.59 | 13.63 | 13.28 | 13.63 | 19,974 | +0.09(+0.66%) |
Nov 18, 2020 | 13.92 | 13.93 | 13.54 | 13.54 | 39,160 | -0.24(-1.75%) |
Nov 17, 2020 | 13.77 | 13.90 | 13.41 | 13.78 | 48,413 | -0.05(-0.39%) |
Nov 16, 2020 | 13.75 | 13.91 | 13.63 | 13.84 | 52,635 | +0.47(+3.48%) |
Nov 13, 2020 | 13.40 | 13.61 | 13.37 | 13.37 | 17,978 | +0.20(+1.50%) |
Nov 12, 2020 | 13.31 | 13.51 | 13.14 | 13.17 | 37,501 | -0.28(-2.06%) |
Nov 11, 2020 | 13.78 | 13.78 | 13.23 | 13.45 | 25,358 | -0.34(-2.47%) |
Nov 10, 2020 | 13.31 | 14.10 | 13.31 | 13.79 | 51,094 | +0.56(+4.19%) |
Nov 09, 2020 | 12.54 | 14.45 | 12.16 | 13.24 | 96,314 | +1.37(+11.55%) |
Nov 06, 2020 | 12.30 | 12.30 | 11.87 | 11.87 | 16,973 | -0.32(-2.64%) |
Nov 05, 2020 | 11.71 | 12.39 | 11.71 | 12.19 | 53,284 | +0.44(+3.73%) |
Nov 04, 2020 | 11.97 | 11.97 | 11.70 | 11.75 | 50,273 | -0.52(-4.23%) |
Nov 03, 2020 | 11.92 | 12.34 | 11.87 | 12.27 | 69,639 | +0.63(+5.38%) |