Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.90 | 15.93 | 15.48 | 15.55 | 172,318 | -0.18(-1.14%) |
Jan 28, 2021 | 16.26 | 16.26 | 15.65 | 15.73 | 169,605 | -0.35(-2.18%) |
Jan 27, 2021 | 16.23 | 16.35 | 15.96 | 16.08 | 145,395 | -0.22(-1.36%) |
Jan 26, 2021 | 16.23 | 16.44 | 16.15 | 16.30 | 196,609 | +0.10(+0.63%) |
Jan 25, 2021 | 16.00 | 16.32 | 15.87 | 16.20 | 175,466 | +0.22(+1.39%) |
Jan 22, 2021 | 15.80 | 16.00 | 15.66 | 15.97 | 113,903 | +0.09(+0.59%) |
Jan 21, 2021 | 16.07 | 16.23 | 15.81 | 15.88 | 194,368 | -0.19(-1.17%) |
Jan 20, 2021 | 15.95 | 16.20 | 15.95 | 16.07 | 207,812 | +0.09(+0.59%) |
Jan 19, 2021 | 15.98 | 16.09 | 15.82 | 15.97 | 177,024 | +0.06(+0.38%) |
Jan 15, 2021 | 15.64 | 16.09 | 15.64 | 15.91 | 116,010 | +0.03(+0.21%) |
Jan 14, 2021 | 15.82 | 16.10 | 15.81 | 15.88 | 94,204 | +0.15(+0.98%) |
Jan 13, 2021 | 15.92 | 15.93 | 15.56 | 15.73 | 186,407 | -0.04(-0.27%) |
Jan 12, 2021 | 15.46 | 15.87 | 15.40 | 15.77 | 127,579 | +0.41(+2.67%) |
Jan 11, 2021 | 15.42 | 15.69 | 15.35 | 15.36 | 159,371 | -0.12(-0.77%) |
Jan 08, 2021 | 15.91 | 16.00 | 15.30 | 15.48 | 131,463 | -0.44(-2.74%) |
Jan 07, 2021 | 16.51 | 16.58 | 15.91 | 15.91 | 186,925 | -0.60(-3.62%) |
Jan 06, 2021 | 15.60 | 16.70 | 15.60 | 16.51 | 289,157 | +0.91(+5.83%) |
Jan 05, 2021 | 15.19 | 15.66 | 15.19 | 15.60 | 344,391 | +0.35(+2.32%) |
Jan 04, 2021 | 15.21 | 15.32 | 14.98 | 15.25 | 229,395 | +0.19(+1.23%) |
Dec 31, 2020 | 15.06 | 15.06 | 15.06 | 170,357 | +0.28(+1.88%) | |
Dec 30, 2020 | 14.51 | 14.85 | 14.50 | 14.78 | 170,357 | +0.27(+1.86%) |
Dec 29, 2020 | 14.48 | 14.67 | 14.27 | 14.51 | 141,092 | +0.03(+0.23%) |
Dec 28, 2020 | 14.35 | 14.52 | 14.23 | 14.48 | 138,872 | +0.29(+2.02%) |
Dec 24, 2020 | 14.19 | 14.32 | 13.97 | 14.19 | 71,696 | +0.08(+0.60%) |
Dec 23, 2020 | 13.90 | 14.15 | 13.84 | 14.11 | 311,252 | +0.31(+2.26%) |
Dec 22, 2020 | 14.02 | 14.18 | 13.80 | 13.80 | 235,402 | -0.13(-0.97%) |
Dec 21, 2020 | 14.56 | 15.02 | 13.84 | 13.93 | 304,959 | -0.84(-5.71%) |
Dec 18, 2020 | 15.03 | 15.56 | 14.74 | 14.78 | 723,837 | -0.20(-1.35%) |
Dec 17, 2020 | 14.90 | 15.07 | 14.73 | 14.98 | 175,061 | +0.04(+0.28%) |
Dec 16, 2020 | 15.05 | 15.16 | 14.89 | 14.94 | 155,813 | -0.04(-0.28%) |
Dec 15, 2020 | 14.69 | 15.04 | 14.58 | 14.98 | 170,565 | +0.35(+2.36%) |
Dec 14, 2020 | 14.87 | 15.05 | 14.62 | 14.63 | 161,693 | -0.14(-0.97%) |
Dec 11, 2020 | 14.43 | 14.84 | 14.43 | 14.78 | 131,068 | +0.24(+1.68%) |
Dec 10, 2020 | 14.43 | 14.65 | 14.38 | 14.53 | 127,188 | +0.03(+0.18%) |
Dec 09, 2020 | 14.29 | 14.57 | 14.27 | 14.51 | 164,483 | -0.02(-0.12%) |
Dec 08, 2020 | 14.24 | 14.57 | 14.24 | 14.52 | 139,980 | +0.16(+1.12%) |
Dec 07, 2020 | 14.41 | 14.42 | 14.16 | 14.36 | 136,162 | -0.05(-0.35%) |
Dec 04, 2020 | 14.01 | 14.44 | 13.98 | 14.41 | 95,634 | +0.54(+3.89%) |
Dec 03, 2020 | 13.87 | 13.97 | 13.81 | 13.87 | 136,635 | +0.03(+0.24%) |
Dec 02, 2020 | 13.95 | 14.08 | 13.81 | 13.84 | 138,396 | -0.17(-1.21%) |
Dec 01, 2020 | 13.97 | 14.29 | 13.95 | 14.01 | 162,343 | +0.19(+1.41%) |
Nov 30, 2020 | 14.26 | 14.26 | 13.81 | 13.81 | 221,673 | -0.39(-2.73%) |
Nov 27, 2020 | 14.47 | 14.59 | 14.03 | 14.20 | 80,584 | -0.28(-1.92%) |
Nov 25, 2020 | 14.79 | 14.79 | 14.44 | 14.48 | 104,522 | -0.15(-1.04%) |
Nov 24, 2020 | 14.33 | 14.72 | 14.26 | 14.63 | 140,658 | +0.46(+3.28%) |
Nov 23, 2020 | 14.20 | 14.22 | 14.05 | 14.17 | 100,193 | +0.11(+0.78%) |
Nov 20, 2020 | 13.91 | 14.08 | 13.80 | 14.06 | 127,631 | +0.05(+0.36%) |
Nov 19, 2020 | 14.06 | 14.21 | 13.84 | 14.01 | 78,364 | -0.11(-0.78%) |
Nov 18, 2020 | 14.22 | 14.34 | 14.02 | 14.12 | 93,966 | -0.03(-0.24%) |
Nov 17, 2020 | 14.14 | 14.24 | 13.94 | 14.15 | 170,375 | -0.09(-0.65%) |
Nov 16, 2020 | 14.18 | 14.30 | 14.10 | 14.24 | 97,777 | +0.29(+2.06%) |
Nov 13, 2020 | 13.97 | 14.05 | 13.81 | 13.96 | 101,915 | +0.12(+0.85%) |
Nov 12, 2020 | 14.08 | 14.08 | 13.67 | 13.84 | 191,655 | -0.30(-2.09%) |
Nov 11, 2020 | 14.40 | 14.49 | 14.05 | 14.13 | 130,272 | -0.29(-1.99%) |
Nov 10, 2020 | 14.24 | 14.56 | 14.11 | 14.42 | 131,239 | +0.30(+2.15%) |
Nov 09, 2020 | 14.12 | 14.35 | 13.73 | 14.12 | 196,361 | +0.84(+6.36%) |
Nov 06, 2020 | 13.37 | 13.58 | 13.15 | 13.27 | 261,069 | +0.00(+0.00%) |
Nov 05, 2020 | 13.07 | 13.43 | 13.06 | 13.27 | 179,821 | +0.24(+1.88%) |
Nov 04, 2020 | 13.18 | 13.33 | 12.96 | 13.03 | 175,877 | -0.36(-2.71%) |
Nov 03, 2020 | 13.26 | 13.65 | 13.14 | 13.39 | 178,737 | +0.30(+2.26%) |