Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.03 | 16.04 | 15.48 | 15.48 | 111,083 | -0.45(-2.85%) |
Jan 28, 2021 | 15.57 | 16.10 | 15.49 | 15.93 | 92,227 | +0.36(+2.29%) |
Jan 27, 2021 | 16.22 | 16.23 | 15.45 | 15.57 | 122,232 | -0.72(-4.43%) |
Jan 26, 2021 | 16.78 | 16.79 | 16.27 | 16.30 | 101,673 | -0.48(-2.88%) |
Jan 25, 2021 | 17.17 | 17.37 | 16.64 | 16.78 | 145,051 | -0.63(-3.59%) |
Jan 22, 2021 | 17.25 | 17.44 | 17.11 | 17.41 | 159,979 | +0.09(+0.51%) |
Jan 21, 2021 | 16.56 | 17.43 | 16.46 | 17.32 | 275,287 | +0.88(+5.34%) |
Jan 20, 2021 | 16.40 | 16.48 | 16.27 | 16.44 | 103,153 | +0.20(+1.22%) |
Jan 19, 2021 | 16.41 | 16.41 | 16.20 | 16.24 | 137,438 | +0.06(+0.36%) |
Jan 15, 2021 | 16.43 | 16.67 | 16.13 | 16.18 | 122,787 | -0.23(-1.43%) |
Jan 14, 2021 | 16.59 | 16.59 | 16.37 | 16.42 | 86,185 | -0.01(-0.04%) |
Jan 13, 2021 | 16.49 | 16.75 | 16.43 | 16.43 | 63,446 | -0.01(-0.04%) |
Jan 12, 2021 | 16.47 | 16.64 | 16.38 | 16.43 | 45,023 | -0.09(-0.53%) |
Jan 11, 2021 | 16.44 | 16.74 | 16.32 | 16.52 | 72,966 | -0.02(-0.13%) |
Jan 08, 2021 | 16.82 | 16.82 | 16.14 | 16.54 | 66,726 | -0.15(-0.88%) |
Jan 07, 2021 | 16.09 | 16.82 | 15.83 | 16.69 | 180,821 | +0.97(+6.19%) |
Jan 06, 2021 | 15.06 | 15.75 | 15.06 | 15.72 | 101,518 | +0.64(+4.22%) |
Jan 05, 2021 | 15.07 | 15.28 | 14.95 | 15.08 | 75,020 | +0.14(+0.93%) |
Jan 04, 2021 | 15.42 | 15.42 | 14.77 | 14.94 | 111,605 | -0.31(-2.01%) |
Dec 31, 2020 | 15.25 | 15.25 | 15.25 | 65,282 | -0.16(-1.04%) | |
Dec 30, 2020 | 15.18 | 15.45 | 15.18 | 15.41 | 65,282 | +0.25(+1.64%) |
Dec 29, 2020 | 15.20 | 15.23 | 15.10 | 15.16 | 62,571 | +0.05(+0.34%) |
Dec 28, 2020 | 15.34 | 15.54 | 14.99 | 15.11 | 123,438 | -0.04(-0.29%) |
Dec 24, 2020 | 15.32 | 15.32 | 15.10 | 15.15 | 33,499 | -0.18(-1.19%) |
Dec 23, 2020 | 15.19 | 15.52 | 15.13 | 15.34 | 40,960 | +0.26(+1.70%) |
Dec 22, 2020 | 15.10 | 15.25 | 15.07 | 15.08 | 29,757 | -0.11(-0.72%) |
Dec 21, 2020 | 15.32 | 15.56 | 15.18 | 15.19 | 36,177 | -0.21(-1.38%) |
Dec 18, 2020 | 15.61 | 15.65 | 15.39 | 15.40 | 27,893 | -0.18(-1.17%) |
Dec 17, 2020 | 15.22 | 16.05 | 15.14 | 15.59 | 53,478 | +0.45(+3.00%) |
Dec 16, 2020 | 15.31 | 15.31 | 15.07 | 15.13 | 35,761 | -0.18(-1.15%) |
Dec 15, 2020 | 15.15 | 15.39 | 15.12 | 15.31 | 58,392 | +0.14(+0.92%) |
Dec 14, 2020 | 15.47 | 15.65 | 15.17 | 15.17 | 66,808 | -0.27(-1.75%) |
Dec 11, 2020 | 15.58 | 15.78 | 15.36 | 15.44 | 38,559 | -0.16(-1.03%) |
Dec 10, 2020 | 15.61 | 15.87 | 15.43 | 15.60 | 46,318 | -0.10(-0.65%) |
Dec 09, 2020 | 15.88 | 16.05 | 15.54 | 15.70 | 33,609 | -0.10(-0.65%) |
Dec 08, 2020 | 15.79 | 15.91 | 15.56 | 15.80 | 46,485 | +0.13(+0.84%) |
Dec 07, 2020 | 16.24 | 16.24 | 15.67 | 15.67 | 99,941 | -0.63(-3.86%) |
Dec 04, 2020 | 16.48 | 16.48 | 16.15 | 16.30 | 35,277 | -0.09(-0.54%) |
Dec 03, 2020 | 16.45 | 16.45 | 16.16 | 16.39 | 39,952 | +0.14(+0.85%) |
Dec 02, 2020 | 16.18 | 16.63 | 16.18 | 16.25 | 30,744 | +0.07(+0.45%) |
Dec 01, 2020 | 16.45 | 16.58 | 16.18 | 16.18 | 35,850 | -0.01(-0.05%) |
Nov 30, 2020 | 16.35 | 16.42 | 16.13 | 16.18 | 72,921 | -0.20(-1.20%) |
Nov 27, 2020 | 16.46 | 16.69 | 16.32 | 16.38 | 61,393 | -0.20(-1.19%) |
Nov 25, 2020 | 16.01 | 16.85 | 15.80 | 16.58 | 142,750 | +0.81(+5.15%) |
Nov 24, 2020 | 15.50 | 16.00 | 15.36 | 15.77 | 138,234 | +0.63(+4.15%) |
Nov 23, 2020 | 14.90 | 15.34 | 14.90 | 15.14 | 58,942 | +0.23(+1.57%) |
Nov 20, 2020 | 15.10 | 15.15 | 14.90 | 14.90 | 46,216 | -0.12(-0.78%) |
Nov 19, 2020 | 15.10 | 15.48 | 14.87 | 15.02 | 47,088 | -0.15(-1.01%) |
Nov 18, 2020 | 14.80 | 15.20 | 14.80 | 15.18 | 45,838 | +0.46(+3.13%) |
Nov 17, 2020 | 14.66 | 14.91 | 14.46 | 14.71 | 45,807 | +0.05(+0.35%) |
Nov 16, 2020 | 14.63 | 14.88 | 14.54 | 14.66 | 55,501 | +0.22(+1.52%) |
Nov 13, 2020 | 14.22 | 14.82 | 14.22 | 14.44 | 150,681 | +0.34(+2.44%) |
Nov 12, 2020 | 14.31 | 14.42 | 14.03 | 14.10 | 33,283 | -0.27(-1.88%) |
Nov 11, 2020 | 14.62 | 14.63 | 14.26 | 14.37 | 82,320 | -0.10(-0.66%) |
Nov 10, 2020 | 14.25 | 14.66 | 14.12 | 14.47 | 96,437 | +0.36(+2.54%) |
Nov 09, 2020 | 14.26 | 14.40 | 13.91 | 14.11 | 76,452 | +0.43(+3.15%) |
Nov 06, 2020 | 13.69 | 13.81 | 13.60 | 13.68 | 44,985 | -0.12(-0.85%) |
Nov 05, 2020 | 13.62 | 13.93 | 13.54 | 13.79 | 44,237 | +0.12(+0.86%) |
Nov 04, 2020 | 13.35 | 13.70 | 13.21 | 13.68 | 67,047 | +0.32(+2.41%) |
Nov 03, 2020 | 13.35 | 13.47 | 13.23 | 13.35 | 48,283 | +0.11(+0.83%) |