Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.09 | 16.10 | 15.50 | 15.56 | 33,829 | -0.49(-3.08%) |
Jan 28, 2021 | 16.18 | 16.51 | 15.96 | 16.05 | 16,026 | +0.18(+1.12%) |
Jan 27, 2021 | 16.11 | 16.46 | 15.87 | 15.87 | 51,618 | -0.43(-2.62%) |
Jan 26, 2021 | 17.17 | 17.17 | 16.30 | 16.30 | 28,598 | -0.43(-2.55%) |
Jan 25, 2021 | 16.53 | 16.79 | 16.05 | 16.73 | 40,845 | +0.17(+1.02%) |
Jan 22, 2021 | 15.74 | 16.58 | 15.74 | 16.56 | 30,461 | +0.85(+5.44%) |
Jan 21, 2021 | 16.49 | 17.25 | 15.70 | 15.70 | 39,607 | +0.24(+1.55%) |
Jan 20, 2021 | 15.59 | 15.76 | 15.41 | 15.46 | 15,865 | -0.20(-1.25%) |
Jan 19, 2021 | 16.03 | 16.05 | 15.47 | 15.66 | 29,877 | -0.37(-2.33%) |
Jan 15, 2021 | 16.04 | 16.34 | 16.03 | 16.03 | 12,139 | -0.35(-2.12%) |
Jan 14, 2021 | 16.28 | 16.48 | 15.80 | 16.38 | 15,577 | +0.36(+2.28%) |
Jan 13, 2021 | 16.25 | 16.56 | 16.01 | 16.01 | 14,463 | -0.72(-4.31%) |
Jan 12, 2021 | 16.13 | 16.74 | 16.13 | 16.73 | 11,264 | +0.41(+2.51%) |
Jan 11, 2021 | 16.33 | 16.34 | 16.01 | 16.33 | 6,059 | -0.10(-0.60%) |
Jan 08, 2021 | 16.32 | 16.74 | 15.74 | 16.42 | 26,302 | -0.44(-2.64%) |
Jan 07, 2021 | 16.75 | 16.94 | 16.38 | 16.87 | 18,495 | +0.30(+1.83%) |
Jan 06, 2021 | 15.38 | 16.86 | 15.35 | 16.57 | 28,081 | +1.53(+10.18%) |
Jan 05, 2021 | 14.77 | 15.28 | 14.77 | 15.04 | 24,520 | +0.39(+2.67%) |
Jan 04, 2021 | 14.67 | 15.08 | 14.48 | 14.64 | 27,923 | -0.08(-0.54%) |
Dec 31, 2020 | 14.72 | 14.72 | 14.72 | 7,491 | -0.27(-1.78%) | |
Dec 30, 2020 | 14.95 | 15.09 | 14.62 | 14.99 | 7,491 | +0.13(+0.90%) |
Dec 29, 2020 | 14.79 | 14.97 | 14.25 | 14.86 | 39,027 | +0.12(+0.78%) |
Dec 28, 2020 | 15.29 | 15.56 | 14.71 | 14.74 | 45,307 | -0.29(-1.95%) |
Dec 24, 2020 | 15.24 | 15.24 | 15.04 | 15.04 | 2,585 | -0.15(-1.00%) |
Dec 23, 2020 | 15.14 | 15.35 | 15.14 | 15.19 | 8,303 | +0.16(+1.07%) |
Dec 22, 2020 | 15.08 | 15.11 | 14.86 | 15.03 | 6,789 | +0.17(+1.14%) |
Dec 21, 2020 | 14.88 | 15.07 | 14.55 | 14.86 | 24,712 | +0.00(+0.00%) |
Dec 18, 2020 | 15.95 | 15.95 | 14.78 | 14.86 | 93,406 | -1.02(-6.44%) |
Dec 17, 2020 | 15.65 | 15.88 | 15.65 | 15.88 | 12,196 | +0.06(+0.39%) |
Dec 16, 2020 | 16.64 | 16.64 | 15.72 | 15.82 | 42,087 | -0.83(-4.97%) |
Dec 15, 2020 | 15.80 | 16.72 | 15.76 | 16.65 | 20,532 | +1.01(+6.49%) |
Dec 14, 2020 | 15.64 | 15.84 | 15.63 | 15.63 | 16,315 | +0.06(+0.40%) |
Dec 11, 2020 | 15.46 | 15.62 | 15.44 | 15.57 | 12,589 | +0.02(+0.11%) |
Dec 10, 2020 | 15.16 | 15.66 | 15.16 | 15.55 | 16,745 | +0.12(+0.81%) |
Dec 09, 2020 | 15.38 | 15.52 | 15.26 | 15.43 | 33,558 | +0.14(+0.93%) |
Dec 08, 2020 | 14.85 | 15.28 | 14.73 | 15.28 | 22,477 | +0.50(+3.37%) |
Dec 07, 2020 | 14.97 | 14.97 | 14.71 | 14.79 | 9,853 | -0.20(-1.36%) |
Dec 04, 2020 | 14.89 | 15.05 | 14.78 | 14.99 | 16,298 | +0.30(+2.06%) |
Dec 03, 2020 | 14.42 | 15.12 | 14.42 | 14.69 | 22,822 | +0.06(+0.43%) |
Dec 02, 2020 | 14.56 | 14.66 | 14.47 | 14.63 | 13,469 | +0.26(+1.80%) |
Dec 01, 2020 | 14.73 | 14.79 | 14.30 | 14.37 | 13,972 | +0.03(+0.19%) |
Nov 30, 2020 | 14.97 | 15.12 | 14.34 | 14.34 | 19,987 | -0.87(-5.73%) |
Nov 27, 2020 | 14.96 | 15.21 | 14.57 | 15.21 | 7,306 | -0.03(-0.18%) |
Nov 25, 2020 | 15.28 | 15.39 | 14.72 | 15.24 | 20,794 | -0.11(-0.70%) |
Nov 24, 2020 | 14.60 | 15.35 | 14.42 | 15.35 | 20,833 | +1.03(+7.21%) |
Nov 23, 2020 | 14.19 | 14.36 | 14.19 | 14.31 | 14,277 | +0.16(+1.13%) |
Nov 20, 2020 | 14.06 | 14.65 | 13.80 | 14.15 | 35,519 | -0.12(-0.87%) |
Nov 19, 2020 | 14.13 | 14.28 | 13.99 | 14.28 | 12,424 | +0.13(+0.94%) |
Nov 18, 2020 | 14.73 | 14.94 | 14.15 | 14.15 | 17,477 | -0.51(-3.46%) |
Nov 17, 2020 | 14.62 | 14.96 | 14.62 | 14.65 | 14,679 | -0.03(-0.18%) |
Nov 16, 2020 | 14.51 | 14.95 | 14.45 | 14.68 | 22,404 | +0.62(+4.43%) |
Nov 13, 2020 | 13.84 | 14.23 | 13.84 | 14.06 | 10,341 | +0.41(+3.00%) |
Nov 12, 2020 | 14.42 | 14.42 | 13.46 | 13.65 | 13,495 | -0.85(-5.83%) |
Nov 11, 2020 | 14.82 | 14.82 | 14.32 | 14.49 | 37,868 | -0.14(-0.97%) |
Nov 10, 2020 | 14.26 | 14.68 | 14.22 | 14.63 | 27,477 | +0.55(+3.92%) |
Nov 09, 2020 | 13.34 | 14.37 | 13.34 | 14.08 | 36,334 | +2.01(+16.65%) |
Nov 06, 2020 | 12.36 | 12.36 | 12.07 | 12.07 | 13,600 | -0.21(-1.74%) |
Nov 05, 2020 | 12.10 | 12.38 | 12.10 | 12.29 | 17,583 | +0.15(+1.25%) |
Nov 04, 2020 | 13.32 | 13.32 | 11.96 | 12.13 | 18,951 | -1.33(-9.91%) |
Nov 03, 2020 | 12.69 | 13.67 | 12.37 | 13.47 | 28,727 | +0.91(+7.22%) |