Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.04 | 14.38 | 13.50 | 14.38 | 48,200 | -0.04(-0.28%) |
Jan 28, 2021 | 13.71 | 14.65 | 13.58 | 14.42 | 183,200 | +0.92(+6.81%) |
Jan 27, 2021 | 13.10 | 13.91 | 12.86 | 13.50 | 108,953 | +0.71(+5.55%) |
Jan 26, 2021 | 13.91 | 13.91 | 12.75 | 12.79 | 150,694 | -1.09(-7.85%) |
Jan 25, 2021 | 13.55 | 14.00 | 13.55 | 13.88 | 82,808 | +0.18(+1.31%) |
Jan 22, 2021 | 13.76 | 13.99 | 13.70 | 13.70 | 17,700 | -0.06(-0.44%) |
Jan 21, 2021 | 14.10 | 14.30 | 13.74 | 13.76 | 37,053 | -0.23(-1.64%) |
Jan 20, 2021 | 14.42 | 14.74 | 13.61 | 13.99 | 48,673 | -0.41(-2.85%) |
Jan 19, 2021 | 15.00 | 15.00 | 13.89 | 14.40 | 38,137 | -0.04(-0.28%) |
Jan 15, 2021 | 13.69 | 14.94 | 13.69 | 14.44 | 53,300 | +0.55(+3.96%) |
Jan 14, 2021 | 14.00 | 14.51 | 13.49 | 13.89 | 128,739 | -0.13(-0.93%) |
Jan 13, 2021 | 14.32 | 14.79 | 13.95 | 14.02 | 20,593 | -0.28(-1.96%) |
Jan 12, 2021 | 14.03 | 14.40 | 14.03 | 14.30 | 52,266 | +0.27(+1.92%) |
Jan 11, 2021 | 13.84 | 14.67 | 13.47 | 14.03 | 20,228 | +0.15(+1.08%) |
Jan 08, 2021 | 13.86 | 14.21 | 13.77 | 13.88 | 67,000 | +0.17(+1.24%) |
Jan 07, 2021 | 13.71 | 14.15 | 13.18 | 13.71 | 202,307 | +0.04(+0.29%) |
Jan 06, 2021 | 13.89 | 14.30 | 12.81 | 13.67 | 67,727 | -0.14(-1.01%) |
Jan 05, 2021 | 13.78 | 14.02 | 13.34 | 13.81 | 31,310 | -0.15(-1.07%) |
Jan 04, 2021 | 14.44 | 14.64 | 13.39 | 13.96 | 73,962 | -0.54(-3.72%) |
Dec 31, 2020 | 14.50 | 14.50 | 14.50 | 195,902 | +0.21(+1.47%) | |
Dec 30, 2020 | 14.75 | 15.06 | 14.23 | 14.29 | 195,902 | -0.41(-2.79%) |
Dec 29, 2020 | 14.75 | 15.03 | 14.35 | 14.70 | 45,377 | -0.17(-1.14%) |
Dec 28, 2020 | 15.06 | 15.14 | 14.20 | 14.87 | 54,546 | -0.16(-1.06%) |
Dec 24, 2020 | 14.88 | 15.13 | 14.88 | 15.03 | 7,400 | +0.03(+0.20%) |
Dec 23, 2020 | 14.48 | 15.00 | 14.09 | 15.00 | 80,201 | +0.65(+4.53%) |
Dec 22, 2020 | 14.40 | 14.53 | 14.00 | 14.35 | 89,085 | -0.16(-1.10%) |
Dec 21, 2020 | 14.43 | 14.76 | 14.08 | 14.51 | 46,459 | -0.19(-1.29%) |
Dec 18, 2020 | 14.91 | 14.91 | 14.15 | 14.70 | 82,500 | +0.11(+0.75%) |
Dec 17, 2020 | 14.94 | 15.10 | 14.27 | 14.59 | 48,992 | -0.31(-2.08%) |
Dec 16, 2020 | 14.95 | 14.98 | 14.21 | 14.90 | 266,385 | -0.09(-0.60%) |
Dec 15, 2020 | 15.23 | 15.36 | 14.77 | 14.99 | 28,414 | -0.19(-1.25%) |
Dec 14, 2020 | 15.48 | 15.86 | 14.87 | 15.18 | 50,206 | -0.28(-1.81%) |
Dec 11, 2020 | 15.11 | 15.62 | 15.11 | 15.46 | 27,100 | +0.14(+0.91%) |
Dec 10, 2020 | 14.92 | 15.37 | 14.85 | 15.32 | 39,102 | +0.36(+2.41%) |
Dec 09, 2020 | 15.22 | 15.49 | 14.75 | 14.96 | 40,956 | -0.26(-1.71%) |
Dec 08, 2020 | 14.76 | 15.36 | 14.76 | 15.22 | 232,442 | +0.34(+2.28%) |
Dec 07, 2020 | 14.83 | 15.08 | 14.75 | 14.88 | 28,473 | +0.00(+0.00%) |
Dec 04, 2020 | 14.76 | 15.11 | 14.75 | 14.88 | 202,700 | +0.09(+0.61%) |
Dec 03, 2020 | 14.46 | 14.98 | 14.46 | 14.79 | 184,350 | +0.37(+2.57%) |
Dec 02, 2020 | 14.34 | 14.71 | 14.21 | 14.42 | 94,782 | -0.01(-0.07%) |
Dec 01, 2020 | 13.86 | 14.65 | 13.79 | 14.43 | 223,422 | +0.63(+4.57%) |
Nov 30, 2020 | 14.00 | 14.14 | 13.42 | 13.80 | 140,203 | -0.30(-2.13%) |
Nov 27, 2020 | 13.69 | 14.45 | 13.02 | 14.10 | 41,800 | +0.50(+3.68%) |
Nov 25, 2020 | 13.70 | 14.00 | 13.26 | 13.60 | 70,300 | -0.05(-0.37%) |
Nov 24, 2020 | 13.45 | 13.76 | 13.37 | 13.65 | 167,668 | +0.56(+4.28%) |
Nov 23, 2020 | 13.52 | 13.58 | 13.09 | 13.09 | 123,675 | -0.22(-1.65%) |
Nov 20, 2020 | 13.19 | 13.59 | 13.09 | 13.31 | 101,700 | +0.12(+0.91%) |
Nov 19, 2020 | 12.83 | 13.63 | 12.23 | 13.19 | 372,950 | +0.24(+1.85%) |
Nov 18, 2020 | 12.72 | 13.28 | 12.50 | 12.95 | 311,670 | +0.14(+1.09%) |
Nov 17, 2020 | 12.88 | 13.19 | 12.35 | 12.81 | 295,983 | +0.04(+0.31%) |
Nov 16, 2020 | 13.11 | 13.77 | 12.74 | 12.77 | 395,891 | -0.12(-0.93%) |
Nov 13, 2020 | 13.21 | 14.05 | 12.52 | 12.89 | 627,900 | +0.23(+1.82%) |
Nov 12, 2020 | 12.80 | 13.39 | 12.53 | 12.66 | 34,020 | -0.35(-2.69%) |
Nov 11, 2020 | 12.52 | 13.44 | 12.52 | 13.01 | 137,610 | +0.43(+3.42%) |
Nov 10, 2020 | 12.53 | 12.90 | 12.13 | 12.58 | 174,706 | +0.03(+0.24%) |
Nov 09, 2020 | 12.59 | 13.05 | 12.23 | 12.55 | 211,247 | -0.07(-0.55%) |
Nov 06, 2020 | 12.33 | 13.43 | 11.60 | 12.62 | 375,000 | +0.19(+1.53%) |
Nov 05, 2020 | 11.67 | 12.60 | 11.60 | 12.43 | 215,860 | +0.83(+7.16%) |
Nov 04, 2020 | 11.54 | 12.00 | 11.47 | 11.60 | 104,669 | +0.15(+1.31%) |
Nov 03, 2020 | 11.54 | 11.98 | 11.21 | 11.45 | 62,543 | -0.10(-0.87%) |