Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.89 | 16.08 | 15.80 | 15.88 | 518,555 | -0.06(-0.40%) |
Jan 28, 2021 | 15.97 | 16.01 | 15.74 | 15.95 | 469,584 | +0.05(+0.29%) |
Jan 27, 2021 | 15.96 | 16.15 | 15.88 | 15.90 | 519,796 | -0.25(-1.53%) |
Jan 26, 2021 | 16.07 | 16.48 | 16.01 | 16.15 | 702,868 | +0.07(+0.46%) |
Jan 25, 2021 | 16.11 | 16.21 | 15.92 | 16.07 | 432,089 | -0.15(-0.90%) |
Jan 22, 2021 | 16.16 | 16.25 | 16.04 | 16.22 | 597,779 | -0.03(-0.17%) |
Jan 21, 2021 | 16.39 | 16.39 | 15.86 | 16.25 | 799,086 | -0.19(-1.17%) |
Jan 20, 2021 | 16.00 | 16.45 | 16.00 | 16.44 | 714,596 | +0.45(+2.81%) |
Jan 19, 2021 | 16.17 | 16.31 | 15.88 | 15.99 | 821,347 | -0.13(-0.80%) |
Jan 15, 2021 | 15.58 | 16.17 | 15.58 | 16.12 | 1,483,208 | +0.99(+6.54%) |
Jan 14, 2021 | 15.13 | 15.21 | 15.03 | 15.13 | 431,103 | +0.05(+0.30%) |
Jan 13, 2021 | 14.92 | 15.16 | 14.92 | 15.08 | 352,096 | +0.10(+0.67%) |
Jan 12, 2021 | 14.89 | 14.99 | 14.74 | 14.98 | 546,210 | +0.11(+0.74%) |
Jan 11, 2021 | 15.00 | 15.19 | 14.75 | 14.87 | 503,753 | -0.28(-1.87%) |
Jan 08, 2021 | 15.10 | 15.34 | 14.98 | 15.16 | 532,414 | +0.08(+0.55%) |
Jan 07, 2021 | 15.12 | 15.12 | 14.79 | 15.07 | 891,566 | -0.03(-0.18%) |
Jan 06, 2021 | 15.38 | 15.40 | 14.96 | 15.10 | 1,346,746 | -0.12(-0.78%) |
Jan 05, 2021 | 15.35 | 15.49 | 15.19 | 15.22 | 576,167 | -0.11(-0.72%) |
Jan 04, 2021 | 15.84 | 15.90 | 15.32 | 15.33 | 988,499 | -0.54(-3.41%) |
Dec 31, 2020 | 15.87 | 15.87 | 15.87 | 458,808 | -0.05(-0.29%) | |
Dec 30, 2020 | 16.13 | 16.27 | 15.90 | 15.92 | 458,808 | -0.23(-1.42%) |
Dec 29, 2020 | 16.31 | 16.42 | 16.08 | 16.15 | 543,866 | -0.20(-1.23%) |
Dec 28, 2020 | 15.96 | 16.36 | 15.82 | 16.35 | 542,068 | +0.40(+2.53%) |
Dec 24, 2020 | 16.06 | 16.08 | 15.86 | 15.95 | 233,306 | -0.12(-0.74%) |
Dec 23, 2020 | 16.07 | 16.17 | 15.94 | 16.06 | 682,106 | -0.05(-0.34%) |
Dec 22, 2020 | 16.04 | 16.16 | 15.73 | 16.12 | 785,076 | -0.11(-0.68%) |
Dec 21, 2020 | 16.06 | 16.38 | 15.86 | 16.23 | 1,566,758 | +0.66(+4.24%) |
Dec 18, 2020 | 15.71 | 15.74 | 14.96 | 15.57 | 2,796,948 | -0.08(-0.53%) |
Dec 17, 2020 | 15.81 | 15.93 | 15.56 | 15.65 | 645,138 | -0.02(-0.12%) |
Dec 16, 2020 | 15.39 | 15.81 | 15.27 | 15.67 | 835,544 | +0.25(+1.60%) |
Dec 15, 2020 | 14.89 | 15.42 | 14.82 | 15.42 | 1,260,870 | +0.61(+4.15%) |
Dec 14, 2020 | 14.02 | 14.89 | 14.02 | 14.81 | 972,209 | +0.77(+5.48%) |
Dec 11, 2020 | 13.82 | 14.08 | 13.82 | 14.04 | 616,003 | +0.09(+0.66%) |
Dec 10, 2020 | 13.89 | 14.03 | 13.85 | 13.95 | 300,253 | -0.02(-0.13%) |
Dec 09, 2020 | 14.01 | 14.06 | 13.83 | 13.97 | 330,856 | -0.01(-0.07%) |
Dec 08, 2020 | 13.87 | 13.98 | 13.87 | 13.97 | 500,670 | +0.03(+0.20%) |
Dec 07, 2020 | 13.92 | 13.97 | 13.84 | 13.95 | 334,704 | +0.01(+0.07%) |
Dec 04, 2020 | 13.83 | 14.01 | 13.80 | 13.94 | 550,528 | +0.12(+0.86%) |
Dec 03, 2020 | 13.61 | 13.82 | 13.49 | 13.82 | 728,029 | +0.23(+1.69%) |
Dec 02, 2020 | 13.54 | 13.66 | 13.51 | 13.59 | 818,694 | +0.03(+0.20%) |
Dec 01, 2020 | 13.60 | 13.73 | 13.46 | 13.56 | 918,978 | -0.03(-0.20%) |
Nov 30, 2020 | 13.56 | 13.62 | 13.44 | 13.59 | 1,571,063 | +0.03(+0.20%) |
Nov 27, 2020 | 13.54 | 13.59 | 13.42 | 13.56 | 209,408 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.59 | 13.28 | 13.56 | 790,710 | +0.19(+1.44%) |
Nov 24, 2020 | 13.38 | 13.45 | 13.15 | 13.37 | 503,335 | +0.13(+0.97%) |
Nov 23, 2020 | 13.42 | 13.47 | 13.16 | 13.24 | 388,739 | -0.07(-0.55%) |
Nov 20, 2020 | 13.40 | 13.51 | 13.27 | 13.32 | 509,498 | -0.19(-1.42%) |
Nov 19, 2020 | 13.33 | 13.75 | 13.27 | 13.51 | 436,801 | +0.16(+1.24%) |
Nov 18, 2020 | 13.56 | 13.63 | 13.34 | 13.34 | 296,365 | -0.23(-1.69%) |
Nov 17, 2020 | 13.40 | 13.69 | 13.31 | 13.57 | 319,020 | +0.03(+0.20%) |
Nov 16, 2020 | 13.56 | 13.70 | 13.38 | 13.54 | 372,251 | +0.21(+1.58%) |
Nov 13, 2020 | 13.24 | 13.43 | 13.11 | 13.33 | 743,023 | +0.19(+1.46%) |
Nov 12, 2020 | 13.39 | 13.39 | 13.01 | 13.14 | 553,029 | -0.34(-2.55%) |
Nov 11, 2020 | 13.50 | 13.55 | 13.19 | 13.49 | 327,250 | +0.06(+0.47%) |
Nov 10, 2020 | 13.12 | 13.42 | 13.01 | 13.42 | 481,822 | +0.43(+3.27%) |
Nov 09, 2020 | 13.41 | 13.99 | 12.98 | 13.00 | 988,128 | +0.17(+1.34%) |
Nov 06, 2020 | 13.13 | 13.16 | 12.77 | 12.82 | 317,891 | -0.25(-1.94%) |
Nov 05, 2020 | 13.01 | 13.19 | 12.99 | 13.08 | 211,560 | +0.07(+0.56%) |
Nov 04, 2020 | 12.96 | 13.15 | 12.80 | 13.01 | 271,533 | -0.03(-0.21%) |
Nov 03, 2020 | 12.98 | 13.07 | 12.84 | 13.03 | 401,299 | +0.24(+1.84%) |