Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.77 | 15.05 | 14.63 | 15.05 | 209,049 | +0.18(+1.23%) |
Jan 28, 2021 | 14.89 | 15.03 | 14.69 | 14.87 | 217,376 | -0.08(-0.53%) |
Jan 27, 2021 | 15.06 | 15.15 | 14.53 | 14.95 | 277,445 | -0.38(-2.45%) |
Jan 26, 2021 | 15.50 | 15.66 | 15.24 | 15.32 | 134,062 | -0.27(-1.74%) |
Jan 25, 2021 | 15.44 | 15.99 | 15.34 | 15.59 | 122,603 | +0.07(+0.45%) |
Jan 22, 2021 | 15.29 | 15.54 | 15.27 | 15.52 | 136,008 | +0.10(+0.68%) |
Jan 21, 2021 | 15.53 | 15.61 | 15.24 | 15.42 | 85,867 | -0.20(-1.29%) |
Jan 20, 2021 | 14.92 | 15.68 | 14.86 | 15.62 | 207,000 | +0.70(+4.68%) |
Jan 19, 2021 | 15.25 | 15.25 | 14.54 | 14.92 | 298,174 | -0.19(-1.27%) |
Jan 15, 2021 | 14.63 | 15.17 | 14.54 | 15.11 | 266,750 | +0.45(+3.10%) |
Jan 14, 2021 | 14.88 | 14.93 | 14.60 | 14.66 | 126,242 | -0.23(-1.53%) |
Jan 13, 2021 | 14.82 | 15.08 | 14.75 | 14.88 | 120,300 | +0.12(+0.83%) |
Jan 12, 2021 | 15.28 | 15.28 | 14.63 | 14.76 | 409,939 | -0.33(-2.20%) |
Jan 11, 2021 | 15.66 | 15.77 | 15.07 | 15.09 | 187,597 | -0.54(-3.46%) |
Jan 08, 2021 | 15.71 | 15.74 | 15.47 | 15.64 | 105,440 | +0.00(+0.00%) |
Jan 07, 2021 | 16.14 | 16.14 | 15.58 | 15.64 | 109,681 | -0.11(-0.72%) |
Jan 06, 2021 | 16.11 | 16.26 | 15.69 | 15.75 | 238,410 | -0.32(-2.01%) |
Jan 05, 2021 | 16.53 | 16.59 | 16.03 | 16.07 | 177,344 | -0.31(-1.87%) |
Jan 04, 2021 | 17.14 | 17.14 | 16.27 | 16.38 | 223,563 | -0.65(-3.80%) |
Dec 31, 2020 | 17.02 | 17.02 | 17.02 | 276,878 | -0.01(-0.05%) | |
Dec 30, 2020 | 16.76 | 17.03 | 16.67 | 17.03 | 276,878 | +0.17(+1.04%) |
Dec 29, 2020 | 16.69 | 16.88 | 16.40 | 16.86 | 208,105 | +0.27(+1.63%) |
Dec 28, 2020 | 16.25 | 16.69 | 16.19 | 16.59 | 181,655 | +0.36(+2.21%) |
Dec 24, 2020 | 16.13 | 16.29 | 15.87 | 16.23 | 103,036 | +0.09(+0.54%) |
Dec 23, 2020 | 16.33 | 16.60 | 15.94 | 16.14 | 289,055 | -0.19(-1.18%) |
Dec 22, 2020 | 15.88 | 16.38 | 15.61 | 16.33 | 369,230 | +0.37(+2.30%) |
Dec 21, 2020 | 15.98 | 16.22 | 15.51 | 15.97 | 428,088 | -0.26(-1.61%) |
Dec 18, 2020 | 16.56 | 16.84 | 16.05 | 16.23 | 1,070,435 | -0.19(-1.17%) |
Dec 17, 2020 | 16.31 | 16.46 | 16.08 | 16.42 | 331,039 | +0.13(+0.80%) |
Dec 16, 2020 | 16.38 | 16.65 | 16.07 | 16.29 | 336,436 | -0.05(-0.32%) |
Dec 15, 2020 | 15.91 | 16.35 | 15.84 | 16.34 | 170,200 | +0.42(+2.63%) |
Dec 14, 2020 | 15.78 | 16.27 | 15.78 | 15.92 | 185,589 | +0.14(+0.89%) |
Dec 11, 2020 | 15.98 | 16.05 | 15.38 | 15.78 | 237,671 | -0.36(-2.22%) |
Dec 10, 2020 | 15.96 | 16.25 | 15.68 | 16.14 | 214,142 | +0.09(+0.54%) |
Dec 09, 2020 | 16.53 | 16.72 | 15.92 | 16.05 | 276,059 | -0.50(-3.01%) |
Dec 08, 2020 | 16.51 | 16.74 | 16.19 | 16.55 | 259,025 | +0.00(+0.00%) |
Dec 07, 2020 | 16.35 | 16.71 | 16.29 | 16.55 | 232,069 | +0.32(+1.99%) |
Dec 04, 2020 | 16.36 | 16.65 | 16.05 | 16.23 | 200,119 | -0.10(-0.64%) |
Dec 03, 2020 | 16.41 | 16.54 | 16.07 | 16.33 | 157,625 | +0.02(+0.11%) |
Dec 02, 2020 | 16.46 | 16.54 | 15.88 | 16.32 | 174,469 | -0.04(-0.27%) |
Dec 01, 2020 | 16.60 | 16.73 | 16.21 | 16.36 | 185,152 | -0.21(-1.26%) |
Nov 30, 2020 | 16.40 | 16.69 | 15.92 | 16.57 | 218,868 | +0.01(+0.05%) |
Nov 27, 2020 | 16.55 | 16.60 | 15.91 | 16.56 | 150,053 | -0.08(-0.47%) |
Nov 25, 2020 | 16.42 | 16.64 | 16.27 | 16.64 | 161,507 | +0.04(+0.26%) |
Nov 24, 2020 | 16.19 | 16.70 | 16.19 | 16.60 | 375,897 | +0.44(+2.73%) |
Nov 23, 2020 | 15.56 | 16.15 | 15.52 | 16.15 | 580,195 | +0.62(+4.01%) |
Nov 20, 2020 | 14.91 | 15.53 | 14.90 | 15.53 | 357,953 | +0.49(+3.28%) |
Nov 19, 2020 | 15.13 | 15.26 | 14.88 | 15.04 | 232,105 | -0.22(-1.47%) |
Nov 18, 2020 | 15.99 | 16.00 | 15.20 | 15.26 | 312,354 | -0.56(-3.55%) |
Nov 17, 2020 | 16.34 | 16.38 | 15.56 | 15.83 | 204,999 | -0.48(-2.97%) |
Nov 16, 2020 | 15.90 | 16.58 | 15.47 | 16.31 | 531,558 | +0.49(+3.11%) |
Nov 13, 2020 | 15.64 | 15.89 | 15.21 | 15.82 | 211,949 | +0.38(+2.46%) |
Nov 12, 2020 | 15.88 | 15.99 | 15.30 | 15.44 | 275,108 | -0.56(-3.51%) |
Nov 11, 2020 | 16.40 | 16.40 | 15.52 | 16.00 | 203,693 | -0.20(-1.23%) |
Nov 10, 2020 | 16.04 | 16.37 | 15.75 | 16.20 | 132,190 | +0.38(+2.40%) |
Nov 09, 2020 | 16.77 | 16.98 | 15.75 | 15.82 | 327,055 | +0.14(+0.88%) |
Nov 06, 2020 | 15.40 | 15.69 | 15.01 | 15.68 | 155,722 | +0.17(+1.12%) |
Nov 05, 2020 | 15.35 | 15.64 | 15.13 | 15.51 | 171,499 | +0.08(+0.50%) |
Nov 04, 2020 | 15.49 | 15.93 | 15.34 | 15.43 | 77,077 | -0.22(-1.44%) |
Nov 03, 2020 | 15.73 | 15.73 | 15.26 | 15.65 | 154,720 | +0.11(+0.72%) |