Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.86 | 13.99 | 13.53 | 13.55 | 346,723 | -0.28(-2.05%) |
Jan 28, 2021 | 13.73 | 14.04 | 13.58 | 13.83 | 361,989 | +0.08(+0.56%) |
Jan 27, 2021 | 13.83 | 13.95 | 13.64 | 13.76 | 328,479 | -0.19(-1.37%) |
Jan 26, 2021 | 14.08 | 14.14 | 13.86 | 13.95 | 269,528 | -0.03(-0.22%) |
Jan 25, 2021 | 13.96 | 14.10 | 13.80 | 13.98 | 267,106 | -0.08(-0.60%) |
Jan 22, 2021 | 14.00 | 14.10 | 13.83 | 14.06 | 228,709 | +0.00(+0.00%) |
Jan 21, 2021 | 14.35 | 14.35 | 13.92 | 14.06 | 278,973 | -0.20(-1.42%) |
Jan 20, 2021 | 14.11 | 14.30 | 14.08 | 14.27 | 316,389 | +0.14(+0.97%) |
Jan 19, 2021 | 14.14 | 14.27 | 14.05 | 14.13 | 295,156 | +0.04(+0.27%) |
Jan 15, 2021 | 13.73 | 14.16 | 13.70 | 14.09 | 279,714 | +0.30(+2.20%) |
Jan 14, 2021 | 13.82 | 13.89 | 13.76 | 13.79 | 248,547 | +0.05(+0.39%) |
Jan 13, 2021 | 13.80 | 13.83 | 13.64 | 13.73 | 186,521 | -0.05(-0.39%) |
Jan 12, 2021 | 13.67 | 13.79 | 13.59 | 13.79 | 258,895 | +0.17(+1.28%) |
Jan 11, 2021 | 13.49 | 13.65 | 13.45 | 13.61 | 301,775 | +0.03(+0.22%) |
Jan 08, 2021 | 13.58 | 13.60 | 13.47 | 13.58 | 175,643 | +0.01(+0.06%) |
Jan 07, 2021 | 13.67 | 13.72 | 13.43 | 13.57 | 218,546 | -0.08(-0.61%) |
Jan 06, 2021 | 13.49 | 13.83 | 13.49 | 13.66 | 307,458 | +0.18(+1.35%) |
Jan 05, 2021 | 13.57 | 13.68 | 13.42 | 13.48 | 255,605 | +0.05(+0.34%) |
Jan 04, 2021 | 13.64 | 13.83 | 13.36 | 13.43 | 281,143 | -0.25(-1.83%) |
Dec 31, 2020 | 13.68 | 13.68 | 13.68 | 231,184 | +0.12(+0.90%) | |
Dec 30, 2020 | 13.58 | 13.76 | 13.52 | 13.56 | 231,184 | +0.07(+0.51%) |
Dec 29, 2020 | 13.53 | 13.59 | 13.35 | 13.49 | 348,806 | -0.10(-0.73%) |
Dec 28, 2020 | 13.67 | 13.71 | 13.54 | 13.59 | 301,424 | +0.07(+0.51%) |
Dec 24, 2020 | 13.51 | 13.58 | 13.31 | 13.52 | 163,802 | +0.11(+0.79%) |
Dec 23, 2020 | 13.60 | 13.76 | 13.40 | 13.42 | 263,507 | -0.16(-1.18%) |
Dec 22, 2020 | 13.76 | 13.80 | 13.55 | 13.57 | 231,380 | -0.09(-0.64%) |
Dec 21, 2020 | 13.68 | 13.77 | 13.53 | 13.66 | 326,735 | -0.11(-0.77%) |
Dec 18, 2020 | 14.07 | 14.14 | 13.71 | 13.77 | 753,439 | -0.30(-2.15%) |
Dec 17, 2020 | 14.09 | 14.15 | 13.90 | 14.07 | 269,699 | -0.02(-0.16%) |
Dec 16, 2020 | 14.16 | 14.19 | 13.99 | 14.09 | 247,450 | -0.02(-0.11%) |
Dec 15, 2020 | 13.94 | 14.11 | 13.68 | 14.11 | 295,839 | +0.26(+1.85%) |
Dec 14, 2020 | 13.89 | 14.10 | 13.79 | 13.85 | 292,932 | +0.17(+1.21%) |
Dec 11, 2020 | 13.71 | 13.79 | 13.62 | 13.68 | 213,962 | -0.05(-0.39%) |
Dec 10, 2020 | 13.80 | 13.84 | 13.68 | 13.74 | 206,983 | -0.07(-0.49%) |
Dec 09, 2020 | 13.90 | 13.98 | 13.74 | 13.81 | 207,972 | -0.01(-0.05%) |
Dec 08, 2020 | 13.74 | 13.93 | 13.74 | 13.81 | 236,641 | +0.03(+0.22%) |
Dec 07, 2020 | 13.90 | 13.90 | 13.73 | 13.78 | 209,856 | -0.03(-0.22%) |
Dec 04, 2020 | 13.81 | 14.00 | 13.74 | 13.81 | 403,415 | +0.05(+0.38%) |
Dec 03, 2020 | 13.79 | 13.90 | 13.68 | 13.76 | 309,881 | +0.03(+0.22%) |
Dec 02, 2020 | 13.73 | 13.80 | 13.63 | 13.73 | 249,078 | +0.00(+0.00%) |
Dec 01, 2020 | 13.96 | 13.96 | 13.66 | 13.73 | 291,120 | +0.08(+0.55%) |
Nov 30, 2020 | 13.81 | 13.84 | 13.62 | 13.65 | 279,632 | -0.04(-0.28%) |
Nov 27, 2020 | 13.80 | 13.92 | 13.62 | 13.69 | 158,318 | -0.07(-0.49%) |
Nov 25, 2020 | 14.05 | 14.18 | 13.71 | 13.76 | 184,815 | -0.26(-1.88%) |
Nov 24, 2020 | 13.98 | 14.24 | 13.83 | 14.02 | 218,368 | +0.29(+2.09%) |
Nov 23, 2020 | 13.68 | 14.02 | 13.66 | 13.74 | 274,156 | +0.08(+0.55%) |
Nov 20, 2020 | 13.55 | 13.87 | 13.48 | 13.66 | 149,442 | +0.04(+0.28%) |
Nov 19, 2020 | 13.58 | 13.71 | 13.35 | 13.62 | 181,149 | +0.12(+0.87%) |
Nov 18, 2020 | 13.69 | 13.99 | 13.51 | 13.51 | 215,502 | -0.19(-1.37%) |
Nov 17, 2020 | 13.57 | 13.80 | 13.52 | 13.69 | 203,010 | +0.07(+0.49%) |
Nov 16, 2020 | 13.81 | 13.93 | 13.50 | 13.63 | 371,453 | +0.13(+1.00%) |
Nov 13, 2020 | 13.27 | 13.54 | 13.12 | 13.49 | 253,614 | +0.35(+2.68%) |
Nov 12, 2020 | 13.35 | 13.35 | 12.95 | 13.14 | 186,747 | -0.22(-1.68%) |
Nov 11, 2020 | 13.67 | 13.67 | 13.23 | 13.36 | 192,682 | -0.28(-2.09%) |
Nov 10, 2020 | 13.17 | 13.70 | 13.15 | 13.65 | 307,755 | +0.55(+4.24%) |
Nov 09, 2020 | 12.37 | 13.40 | 12.32 | 13.09 | 479,339 | +1.08(+8.98%) |
Nov 06, 2020 | 12.68 | 12.68 | 12.00 | 12.02 | 298,306 | -0.43(-3.43%) |
Nov 05, 2020 | 12.18 | 12.50 | 12.16 | 12.44 | 201,873 | +0.29(+2.41%) |
Nov 04, 2020 | 12.35 | 12.44 | 12.08 | 12.15 | 166,646 | -0.25(-2.00%) |
Nov 03, 2020 | 12.53 | 12.57 | 12.29 | 12.40 | 208,736 | +0.05(+0.43%) |