Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.68 | 16.07 | 15.61 | 15.99 | 24,046 | +0.63(+4.10%) |
Jan 28, 2021 | 15.39 | 15.40 | 15.19 | 15.36 | 17,219 | -0.31(-1.98%) |
Jan 27, 2021 | 15.53 | 15.78 | 15.32 | 15.67 | 34,665 | +0.72(+4.83%) |
Jan 26, 2021 | 14.95 | 15.01 | 14.89 | 14.95 | 3,688 | -0.09(-0.57%) |
Jan 25, 2021 | 15.17 | 15.35 | 15.03 | 15.03 | 22,166 | +0.22(+1.47%) |
Jan 22, 2021 | 14.89 | 14.91 | 14.79 | 14.81 | 7,533 | +0.16(+1.10%) |
Jan 21, 2021 | 14.65 | 14.81 | 14.65 | 14.65 | 4,920 | -0.13(-0.86%) |
Jan 20, 2021 | 14.87 | 14.89 | 14.78 | 14.78 | 4,333 | -0.17(-1.15%) |
Jan 19, 2021 | 14.90 | 15.07 | 14.73 | 14.95 | 41,368 | -0.29(-1.91%) |
Jan 15, 2021 | 15.06 | 15.35 | 15.06 | 15.24 | 9,391 | +0.51(+3.49%) |
Jan 14, 2021 | 14.89 | 14.89 | 14.70 | 14.73 | 3,665 | -0.21(-1.39%) |
Jan 13, 2021 | 14.92 | 14.98 | 14.90 | 14.94 | 1,855 | +0.11(+0.72%) |
Jan 12, 2021 | 15.02 | 15.05 | 14.83 | 14.83 | 4,976 | -0.14(-0.92%) |
Jan 11, 2021 | 15.08 | 15.08 | 14.93 | 14.97 | 5,953 | +0.43(+2.96%) |
Jan 08, 2021 | 14.53 | 14.75 | 14.53 | 14.54 | 7,224 | -0.10(-0.66%) |
Jan 07, 2021 | 14.68 | 14.76 | 14.62 | 14.63 | 2,489 | -0.09(-0.64%) |
Jan 06, 2021 | 14.94 | 14.94 | 14.57 | 14.73 | 9,770 | -0.40(-2.65%) |
Jan 05, 2021 | 15.42 | 15.42 | 15.06 | 15.13 | 16,264 | -0.28(-1.81%) |
Jan 04, 2021 | 14.97 | 15.51 | 14.96 | 15.40 | 18,496 | -0.31(-1.97%) |
Dec 31, 2020 | 15.71 | 15.71 | 15.71 | 7,218 | +0.28(+1.81%) | |
Dec 30, 2020 | 15.26 | 15.44 | 15.22 | 15.43 | 7,218 | +0.03(+0.16%) |
Dec 29, 2020 | 15.26 | 15.44 | 15.20 | 15.41 | 6,711 | -0.23(-1.49%) |
Dec 28, 2020 | 15.49 | 15.64 | 15.46 | 15.64 | 15,059 | -0.20(-1.29%) |
Dec 24, 2020 | 15.83 | 15.94 | 15.80 | 15.85 | 14,035 | -0.05(-0.31%) |
Dec 23, 2020 | 15.98 | 16.02 | 15.90 | 15.90 | 8,020 | -0.48(-2.93%) |
Dec 22, 2020 | 16.39 | 16.44 | 16.33 | 16.38 | 6,955 | +0.07(+0.42%) |
Dec 21, 2020 | 16.79 | 16.90 | 16.25 | 16.31 | 40,251 | +0.49(+3.12%) |
Dec 18, 2020 | 15.76 | 15.86 | 15.75 | 15.81 | 11,352 | +0.09(+0.58%) |
Dec 17, 2020 | 15.69 | 15.72 | 15.62 | 15.72 | 22,982 | -0.21(-1.31%) |
Dec 16, 2020 | 15.98 | 16.14 | 15.92 | 15.93 | 11,026 | -0.23(-1.42%) |
Dec 15, 2020 | 16.43 | 16.46 | 16.16 | 16.16 | 17,741 | -0.45(-2.70%) |
Dec 14, 2020 | 16.32 | 16.61 | 16.32 | 16.61 | 8,421 | -0.02(-0.10%) |
Dec 11, 2020 | 16.71 | 16.79 | 16.62 | 16.62 | 6,192 | +0.18(+1.10%) |
Dec 10, 2020 | 16.53 | 16.53 | 16.28 | 16.44 | 8,233 | +0.11(+0.65%) |
Dec 09, 2020 | 16.25 | 16.59 | 16.23 | 16.34 | 16,104 | -0.02(-0.10%) |
Dec 08, 2020 | 16.40 | 16.40 | 16.33 | 16.35 | 2,034 | -0.11(-0.70%) |
Dec 07, 2020 | 16.45 | 16.47 | 16.42 | 16.47 | 4,874 | +0.14(+0.85%) |
Dec 04, 2020 | 16.26 | 16.33 | 16.24 | 16.33 | 9,597 | -0.25(-1.51%) |
Dec 03, 2020 | 16.55 | 16.59 | 16.42 | 16.58 | 3,724 | -0.08(-0.48%) |
Dec 02, 2020 | 16.81 | 16.82 | 16.61 | 16.66 | 12,110 | -0.01(-0.07%) |
Dec 01, 2020 | 16.95 | 16.96 | 16.67 | 16.67 | 10,498 | -0.86(-4.89%) |
Nov 30, 2020 | 16.92 | 17.53 | 16.87 | 17.53 | 11,911 | +0.55(+3.24%) |
Nov 27, 2020 | 17.02 | 17.02 | 16.97 | 16.98 | 3,199 | -0.12(-0.73%) |
Nov 25, 2020 | 17.23 | 17.33 | 17.07 | 17.10 | 13,622 | -0.03(-0.18%) |
Nov 24, 2020 | 17.40 | 17.44 | 17.13 | 17.13 | 7,443 | -0.57(-3.20%) |
Nov 23, 2020 | 17.47 | 17.79 | 17.47 | 17.70 | 10,302 | +0.06(+0.36%) |
Nov 20, 2020 | 17.61 | 17.66 | 17.61 | 17.64 | 8,875 | -0.01(-0.04%) |
Nov 19, 2020 | 17.93 | 17.93 | 17.64 | 17.64 | 3,536 | -0.24(-1.32%) |
Nov 18, 2020 | 17.59 | 17.88 | 17.53 | 17.88 | 9,191 | +0.18(+1.04%) |
Nov 17, 2020 | 17.73 | 17.89 | 17.62 | 17.69 | 9,357 | +0.00(+0.00%) |
Nov 16, 2020 | 17.64 | 17.86 | 17.63 | 17.69 | 32,936 | -0.36(-2.01%) |
Nov 13, 2020 | 18.29 | 18.29 | 18.02 | 18.06 | 23,117 | -0.59(-3.14%) |
Nov 12, 2020 | 18.37 | 18.74 | 18.27 | 18.64 | 24,030 | +0.47(+2.60%) |
Nov 11, 2020 | 18.27 | 18.29 | 18.15 | 18.17 | 10,966 | -0.62(-3.29%) |
Nov 10, 2020 | 18.40 | 18.79 | 18.31 | 18.79 | 44,664 | -0.24(-1.27%) |
Nov 09, 2020 | 18.25 | 19.03 | 18.25 | 19.03 | 107,358 | -1.16(-5.72%) |
Nov 06, 2020 | 20.09 | 20.24 | 20.09 | 20.19 | 14,654 | -0.20(-0.97%) |
Nov 05, 2020 | 20.35 | 20.51 | 20.26 | 20.38 | 26,887 | -0.99(-4.65%) |
Nov 04, 2020 | 21.63 | 21.77 | 20.99 | 21.38 | 33,054 | -0.59(-2.68%) |
Nov 03, 2020 | 22.41 | 22.43 | 21.85 | 21.96 | 38,429 | -1.45(-6.18%) |