Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.34 | 14.67 | 14.05 | 14.17 | 75,300 | -0.12(-0.84%) |
Jan 28, 2021 | 14.75 | 14.94 | 14.11 | 14.29 | 93,747 | -0.54(-3.64%) |
Jan 27, 2021 | 15.07 | 15.15 | 14.39 | 14.83 | 126,951 | -0.48(-3.14%) |
Jan 26, 2021 | 16.17 | 16.40 | 15.24 | 15.31 | 107,568 | -0.79(-4.91%) |
Jan 25, 2021 | 14.96 | 16.24 | 14.84 | 16.10 | 160,660 | +1.07(+7.12%) |
Jan 22, 2021 | 14.91 | 15.15 | 14.13 | 15.03 | 108,300 | +0.13(+0.87%) |
Jan 21, 2021 | 14.71 | 15.12 | 14.07 | 14.90 | 106,452 | +0.19(+1.29%) |
Jan 20, 2021 | 15.15 | 15.46 | 14.50 | 14.71 | 116,827 | -0.48(-3.16%) |
Jan 19, 2021 | 15.04 | 15.38 | 14.51 | 15.19 | 96,529 | -0.01(-0.07%) |
Jan 15, 2021 | 15.56 | 15.76 | 14.91 | 15.20 | 83,900 | -0.57(-3.61%) |
Jan 14, 2021 | 15.58 | 15.92 | 15.31 | 15.77 | 79,395 | +0.31(+2.01%) |
Jan 13, 2021 | 15.84 | 16.05 | 15.15 | 15.46 | 112,798 | -0.41(-2.58%) |
Jan 12, 2021 | 16.07 | 16.49 | 15.68 | 15.87 | 78,000 | -0.27(-1.67%) |
Jan 11, 2021 | 16.19 | 16.52 | 15.72 | 16.14 | 100,932 | -0.21(-1.28%) |
Jan 08, 2021 | 16.45 | 16.82 | 15.47 | 16.35 | 118,600 | +0.04(+0.25%) |
Jan 07, 2021 | 16.00 | 16.45 | 15.86 | 16.31 | 94,585 | +0.17(+1.05%) |
Jan 06, 2021 | 16.49 | 16.92 | 15.68 | 16.14 | 135,930 | +0.62(+3.99%) |
Jan 05, 2021 | 16.19 | 16.19 | 15.50 | 15.52 | 86,444 | -0.45(-2.82%) |
Jan 04, 2021 | 15.99 | 16.40 | 15.09 | 15.97 | 102,113 | +0.11(+0.69%) |
Dec 31, 2020 | 15.86 | 15.86 | 15.86 | 68,056 | -0.43(-2.64%) | |
Dec 30, 2020 | 15.96 | 16.57 | 15.72 | 16.29 | 68,056 | +0.32(+2.00%) |
Dec 29, 2020 | 16.08 | 16.34 | 15.35 | 15.97 | 94,598 | -0.17(-1.05%) |
Dec 28, 2020 | 16.79 | 16.79 | 15.94 | 16.14 | 95,416 | -0.34(-2.06%) |
Dec 24, 2020 | 16.69 | 16.86 | 16.32 | 16.48 | 57,900 | -0.30(-1.79%) |
Dec 23, 2020 | 18.01 | 18.01 | 16.38 | 16.78 | 95,505 | -0.97(-5.46%) |
Dec 22, 2020 | 17.09 | 18.26 | 17.00 | 17.75 | 289,798 | +0.66(+3.86%) |
Dec 21, 2020 | 18.29 | 18.56 | 16.29 | 17.09 | 289,462 | -1.97(-10.34%) |
Dec 18, 2020 | 21.39 | 21.47 | 18.50 | 19.06 | 1,688,600 | -1.85(-8.85%) |
Dec 17, 2020 | 19.30 | 21.68 | 19.30 | 20.91 | 608,516 | +1.71(+8.91%) |
Dec 16, 2020 | 17.09 | 19.81 | 16.86 | 19.20 | 368,182 | +2.19(+12.87%) |
Dec 15, 2020 | 16.14 | 17.28 | 15.79 | 17.01 | 270,312 | +0.61(+3.72%) |
Dec 14, 2020 | 13.76 | 17.44 | 13.65 | 16.40 | 518,955 | +3.08(+23.12%) |
Dec 11, 2020 | 13.74 | 13.91 | 13.12 | 13.32 | 120,200 | -0.33(-2.42%) |
Dec 10, 2020 | 13.22 | 13.85 | 13.01 | 13.65 | 74,003 | +0.51(+3.88%) |
Dec 09, 2020 | 13.49 | 13.49 | 12.82 | 13.14 | 82,778 | -0.19(-1.43%) |
Dec 08, 2020 | 13.72 | 13.94 | 13.07 | 13.33 | 91,846 | -0.24(-1.77%) |
Dec 07, 2020 | 14.85 | 14.88 | 13.48 | 13.57 | 79,958 | -1.11(-7.56%) |
Dec 04, 2020 | 13.65 | 15.02 | 13.64 | 14.68 | 172,900 | +1.04(+7.62%) |
Dec 03, 2020 | 13.49 | 13.75 | 13.22 | 13.64 | 111,512 | +0.22(+1.64%) |
Dec 02, 2020 | 13.65 | 13.87 | 12.99 | 13.42 | 77,911 | -0.22(-1.61%) |
Dec 01, 2020 | 14.19 | 14.19 | 13.55 | 13.64 | 90,786 | -0.34(-2.43%) |
Nov 30, 2020 | 14.07 | 14.15 | 13.50 | 13.98 | 184,132 | -0.02(-0.14%) |
Nov 27, 2020 | 13.68 | 14.14 | 13.68 | 14.00 | 79,500 | +0.31(+2.26%) |
Nov 25, 2020 | 13.57 | 14.15 | 13.41 | 13.69 | 101,900 | +0.21(+1.56%) |
Nov 24, 2020 | 14.03 | 14.03 | 13.17 | 13.48 | 102,544 | -0.15(-1.10%) |
Nov 23, 2020 | 14.18 | 14.43 | 13.55 | 13.63 | 81,079 | -0.35(-2.50%) |
Nov 20, 2020 | 13.29 | 14.25 | 13.26 | 13.98 | 57,700 | +0.43(+3.17%) |
Nov 19, 2020 | 13.63 | 13.93 | 13.30 | 13.55 | 60,023 | +0.03(+0.22%) |
Nov 18, 2020 | 14.06 | 14.39 | 13.51 | 13.52 | 70,229 | -0.46(-3.29%) |
Nov 17, 2020 | 14.43 | 14.43 | 13.54 | 13.98 | 92,139 | -0.40(-2.78%) |
Nov 16, 2020 | 15.76 | 15.76 | 14.05 | 14.38 | 117,574 | -0.05(-0.35%) |
Nov 13, 2020 | 14.62 | 14.82 | 14.20 | 14.43 | 85,200 | -0.13(-0.89%) |
Nov 12, 2020 | 13.91 | 14.81 | 13.61 | 14.56 | 61,755 | +0.67(+4.82%) |
Nov 11, 2020 | 13.82 | 14.07 | 13.54 | 13.89 | 111,958 | -0.08(-0.57%) |
Nov 10, 2020 | 14.47 | 14.55 | 13.63 | 13.97 | 88,449 | -0.22(-1.55%) |
Nov 09, 2020 | 15.04 | 15.51 | 14.10 | 14.19 | 121,251 | -0.08(-0.56%) |
Nov 06, 2020 | 14.85 | 14.93 | 13.51 | 14.27 | 100,000 | -0.62(-4.16%) |
Nov 05, 2020 | 14.55 | 15.20 | 14.53 | 14.89 | 69,430 | +0.10(+0.68%) |
Nov 04, 2020 | 13.61 | 15.24 | 13.61 | 14.79 | 90,706 | +0.85(+6.10%) |
Nov 03, 2020 | 13.47 | 14.27 | 12.50 | 13.94 | 165,630 | +0.56(+4.19%) |