Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.59 | 15.86 | 15.31 | 15.47 | 115,957 | -0.16(-1.05%) |
Jan 28, 2021 | 15.67 | 16.13 | 15.33 | 15.63 | 229,512 | -0.37(-2.29%) |
Jan 27, 2021 | 15.79 | 16.11 | 15.42 | 16.00 | 154,182 | -0.08(-0.48%) |
Jan 26, 2021 | 16.18 | 16.18 | 15.56 | 16.08 | 235,622 | +0.55(+3.54%) |
Jan 25, 2021 | 15.58 | 16.02 | 15.35 | 15.53 | 210,961 | +0.03(+0.19%) |
Jan 22, 2021 | 14.96 | 15.57 | 14.89 | 15.50 | 124,573 | +0.37(+2.42%) |
Jan 21, 2021 | 15.14 | 15.17 | 14.82 | 15.13 | 286,653 | -0.05(-0.32%) |
Jan 20, 2021 | 15.22 | 15.36 | 15.00 | 15.18 | 78,632 | -0.02(-0.16%) |
Jan 19, 2021 | 15.31 | 15.31 | 14.78 | 15.21 | 152,149 | +0.09(+0.61%) |
Jan 15, 2021 | 15.19 | 15.31 | 14.75 | 15.11 | 144,712 | -0.24(-1.57%) |
Jan 14, 2021 | 15.51 | 15.83 | 15.34 | 15.35 | 67,834 | -0.19(-1.24%) |
Jan 13, 2021 | 16.07 | 16.12 | 15.50 | 15.55 | 79,369 | -0.56(-3.47%) |
Jan 12, 2021 | 15.65 | 16.14 | 15.65 | 16.11 | 126,137 | +0.45(+2.89%) |
Jan 11, 2021 | 15.62 | 15.88 | 15.50 | 15.65 | 133,904 | -0.08(-0.49%) |
Jan 08, 2021 | 16.09 | 16.37 | 15.47 | 15.73 | 95,194 | -0.29(-1.80%) |
Jan 07, 2021 | 16.00 | 16.34 | 15.76 | 16.02 | 130,235 | +0.08(+0.48%) |
Jan 06, 2021 | 14.82 | 16.19 | 14.82 | 15.94 | 159,247 | +1.02(+6.84%) |
Jan 05, 2021 | 14.61 | 15.04 | 14.54 | 14.92 | 140,563 | +0.33(+2.24%) |
Jan 04, 2021 | 14.78 | 14.99 | 14.12 | 14.59 | 138,188 | -0.24(-1.62%) |
Dec 31, 2020 | 14.83 | 14.83 | 14.83 | 245,259 | +0.21(+1.45%) | |
Dec 30, 2020 | 14.42 | 14.88 | 14.40 | 14.62 | 245,259 | +0.24(+1.67%) |
Dec 29, 2020 | 14.96 | 14.96 | 14.26 | 14.38 | 229,868 | -0.53(-3.55%) |
Dec 28, 2020 | 14.73 | 15.05 | 14.66 | 14.91 | 147,880 | +0.05(+0.32%) |
Dec 24, 2020 | 15.08 | 15.20 | 14.80 | 14.86 | 81,491 | -0.11(-0.71%) |
Dec 23, 2020 | 15.14 | 15.29 | 14.96 | 14.97 | 64,434 | -0.14(-0.96%) |
Dec 22, 2020 | 14.91 | 15.37 | 14.91 | 15.11 | 154,159 | +0.20(+1.36%) |
Dec 21, 2020 | 14.55 | 15.19 | 14.23 | 14.91 | 128,966 | +0.18(+1.24%) |
Dec 18, 2020 | 15.12 | 15.56 | 14.73 | 14.73 | 577,190 | -0.33(-2.18%) |
Dec 17, 2020 | 15.04 | 15.35 | 14.93 | 15.06 | 121,259 | +0.08(+0.51%) |
Dec 16, 2020 | 14.70 | 15.17 | 14.70 | 14.98 | 150,400 | +0.14(+0.97%) |
Dec 15, 2020 | 14.61 | 14.93 | 14.57 | 14.83 | 283,058 | +0.26(+1.82%) |
Dec 14, 2020 | 14.51 | 14.78 | 14.51 | 14.57 | 167,170 | +0.13(+0.90%) |
Dec 11, 2020 | 14.26 | 14.65 | 14.13 | 14.44 | 268,559 | +0.21(+1.49%) |
Dec 10, 2020 | 13.75 | 14.64 | 13.56 | 14.23 | 607,697 | +0.39(+2.85%) |
Dec 09, 2020 | 13.88 | 14.06 | 13.73 | 13.83 | 332,038 | -0.04(-0.31%) |
Dec 08, 2020 | 13.89 | 14.08 | 13.77 | 13.88 | 287,784 | +0.00(+0.03%) |
Dec 07, 2020 | 13.97 | 14.19 | 13.79 | 13.87 | 139,353 | -0.10(-0.69%) |
Dec 04, 2020 | 13.82 | 14.15 | 13.74 | 13.97 | 89,381 | +0.20(+1.47%) |
Dec 03, 2020 | 13.96 | 14.00 | 13.73 | 13.77 | 145,843 | -0.10(-0.69%) |
Dec 02, 2020 | 14.08 | 14.17 | 13.73 | 13.86 | 166,025 | -0.21(-1.51%) |
Dec 01, 2020 | 14.00 | 14.20 | 13.81 | 14.07 | 174,893 | +0.20(+1.46%) |
Nov 30, 2020 | 14.09 | 14.10 | 13.78 | 13.87 | 204,588 | -0.14(-1.03%) |
Nov 27, 2020 | 13.92 | 14.16 | 13.78 | 14.02 | 69,657 | +0.17(+1.25%) |
Nov 25, 2020 | 13.85 | 14.08 | 13.73 | 13.84 | 181,150 | -0.10(-0.69%) |
Nov 24, 2020 | 13.93 | 14.20 | 13.70 | 13.94 | 157,898 | +0.13(+0.98%) |
Nov 23, 2020 | 14.06 | 14.19 | 13.66 | 13.80 | 152,972 | -0.10(-0.69%) |
Nov 20, 2020 | 13.97 | 14.04 | 13.80 | 13.90 | 114,088 | -0.19(-1.37%) |
Nov 19, 2020 | 13.89 | 14.15 | 13.80 | 14.09 | 91,309 | +0.20(+1.46%) |
Nov 18, 2020 | 14.30 | 14.46 | 13.86 | 13.89 | 163,970 | -0.41(-2.90%) |
Nov 17, 2020 | 14.49 | 14.62 | 14.24 | 14.30 | 161,939 | -0.18(-1.26%) |
Nov 16, 2020 | 14.62 | 14.68 | 14.28 | 14.49 | 151,567 | -0.09(-0.59%) |
Nov 13, 2020 | 14.74 | 14.95 | 14.46 | 14.57 | 194,542 | -0.24(-1.63%) |
Nov 12, 2020 | 15.00 | 15.26 | 14.59 | 14.82 | 180,931 | -0.33(-2.16%) |
Nov 11, 2020 | 15.04 | 15.38 | 14.78 | 15.14 | 107,061 | +0.01(+0.06%) |
Nov 10, 2020 | 16.06 | 16.06 | 14.65 | 15.13 | 290,007 | -0.16(-1.07%) |
Nov 09, 2020 | 16.78 | 16.78 | 15.23 | 15.30 | 262,518 | -1.01(-6.20%) |
Nov 06, 2020 | 16.28 | 16.46 | 16.18 | 16.31 | 181,773 | +0.10(+0.62%) |
Nov 05, 2020 | 15.62 | 16.24 | 15.51 | 16.21 | 103,263 | +0.59(+3.76%) |
Nov 04, 2020 | 15.66 | 15.75 | 15.25 | 15.62 | 114,176 | -0.10(-0.61%) |
Nov 03, 2020 | 15.33 | 15.85 | 15.10 | 15.72 | 89,966 | +0.64(+4.28%) |