Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.73 | 14.88 | 14.60 | 14.84 | 16,673,702 | +0.16(+1.07%) |
Jan 28, 2021 | 14.40 | 14.73 | 14.37 | 14.69 | 10,855,256 | +0.61(+4.33%) |
Jan 27, 2021 | 14.23 | 14.23 | 13.96 | 14.08 | 12,665,291 | -0.54(-3.70%) |
Jan 26, 2021 | 14.49 | 14.63 | 14.36 | 14.62 | 8,011,024 | +0.07(+0.47%) |
Jan 25, 2021 | 14.70 | 14.72 | 14.36 | 14.55 | 7,581,947 | -0.17(-1.14%) |
Jan 22, 2021 | 14.52 | 14.79 | 14.43 | 14.72 | 12,674,190 | -0.34(-2.28%) |
Jan 21, 2021 | 15.02 | 15.13 | 14.95 | 15.06 | 12,013,932 | +0.00(+0.00%) |
Jan 20, 2021 | 14.93 | 15.07 | 14.90 | 15.06 | 5,627,422 | +0.24(+1.59%) |
Jan 19, 2021 | 14.84 | 14.85 | 14.67 | 14.82 | 6,304,083 | +0.11(+0.73%) |
Jan 15, 2021 | 14.67 | 14.74 | 14.56 | 14.72 | 6,040,415 | -0.17(-1.12%) |
Jan 14, 2021 | 14.94 | 14.97 | 14.82 | 14.88 | 4,615,342 | -0.14(-0.92%) |
Jan 13, 2021 | 15.05 | 15.08 | 14.86 | 15.02 | 6,355,470 | +0.07(+0.46%) |
Jan 12, 2021 | 14.69 | 14.95 | 14.69 | 14.95 | 16,126,210 | +0.33(+2.29%) |
Jan 11, 2021 | 14.64 | 14.70 | 14.57 | 14.62 | 5,215,702 | -0.11(-0.73%) |
Jan 08, 2021 | 14.73 | 14.76 | 14.57 | 14.73 | 6,517,707 | +0.09(+0.60%) |
Jan 07, 2021 | 14.65 | 14.73 | 14.56 | 14.64 | 14,241,867 | -0.27(-1.78%) |
Jan 06, 2021 | 14.80 | 14.97 | 14.74 | 14.90 | 13,581,275 | +0.35(+2.43%) |
Jan 05, 2021 | 14.48 | 14.65 | 14.48 | 14.55 | 6,532,273 | +0.35(+2.49%) |
Jan 04, 2021 | 14.44 | 14.53 | 14.15 | 14.20 | 9,358,431 | -0.41(-2.83%) |
Dec 31, 2020 | 14.61 | 14.61 | 14.61 | 11,941,855 | +0.20(+1.36%) | |
Dec 30, 2020 | 14.31 | 14.46 | 14.31 | 14.41 | 11,941,855 | +0.10(+0.69%) |
Dec 29, 2020 | 14.26 | 14.47 | 14.21 | 14.31 | 13,457,880 | +0.29(+2.10%) |
Dec 28, 2020 | 13.98 | 14.11 | 13.93 | 14.02 | 10,097,348 | +0.27(+1.93%) |
Dec 24, 2020 | 13.84 | 13.84 | 13.72 | 13.75 | 2,147,511 | +0.12(+0.87%) |
Dec 23, 2020 | 13.55 | 13.69 | 13.54 | 13.63 | 5,819,633 | +0.21(+1.54%) |
Dec 22, 2020 | 13.51 | 13.51 | 13.40 | 13.43 | 5,512,354 | -0.02(-0.15%) |
Dec 21, 2020 | 13.29 | 13.50 | 13.21 | 13.45 | 9,488,895 | -0.43(-3.12%) |
Dec 18, 2020 | 13.93 | 13.96 | 13.86 | 13.88 | 7,148,909 | +0.04(+0.28%) |
Dec 17, 2020 | 13.89 | 13.89 | 13.79 | 13.84 | 5,552,329 | -0.09(-0.63%) |
Dec 16, 2020 | 13.92 | 13.93 | 13.77 | 13.93 | 8,209,488 | -0.16(-1.12%) |
Dec 15, 2020 | 13.96 | 14.11 | 13.92 | 14.09 | 5,913,959 | +0.04(+0.28%) |
Dec 14, 2020 | 14.18 | 14.26 | 14.03 | 14.05 | 8,457,677 | +0.19(+1.35%) |
Dec 11, 2020 | 13.81 | 13.92 | 13.80 | 13.86 | 6,056,182 | +0.19(+1.37%) |
Dec 10, 2020 | 13.64 | 13.68 | 13.54 | 13.67 | 7,325,389 | -0.06(-0.43%) |
Dec 09, 2020 | 13.77 | 13.82 | 13.64 | 13.73 | 9,039,372 | +0.10(+0.72%) |
Dec 08, 2020 | 13.63 | 13.69 | 13.53 | 13.63 | 5,419,574 | -0.08(-0.57%) |
Dec 07, 2020 | 13.62 | 13.80 | 13.51 | 13.71 | 10,359,188 | +0.12(+0.87%) |
Dec 04, 2020 | 13.50 | 13.62 | 13.45 | 13.60 | 13,449,740 | +0.66(+5.09%) |
Dec 03, 2020 | 13.07 | 13.12 | 12.91 | 12.94 | 11,309,039 | -0.11(-0.83%) |
Dec 02, 2020 | 12.95 | 13.14 | 12.86 | 13.04 | 7,327,370 | -0.12(-0.90%) |
Dec 01, 2020 | 13.04 | 13.22 | 13.02 | 13.16 | 10,122,502 | +0.52(+4.12%) |
Nov 30, 2020 | 12.70 | 12.71 | 12.56 | 12.64 | 7,335,163 | -0.14(-1.08%) |
Nov 27, 2020 | 12.85 | 12.97 | 12.73 | 12.78 | 5,392,835 | +0.00(+0.00%) |
Nov 25, 2020 | 12.73 | 12.82 | 12.64 | 12.78 | 8,923,498 | -0.20(-1.52%) |
Nov 24, 2020 | 12.89 | 13.01 | 12.85 | 12.98 | 10,666,234 | +0.38(+3.04%) |
Nov 23, 2020 | 12.55 | 12.63 | 12.48 | 12.59 | 9,003,069 | -0.14(-1.08%) |
Nov 20, 2020 | 12.83 | 12.91 | 12.68 | 12.73 | 5,742,768 | -0.08(-0.61%) |
Nov 19, 2020 | 12.82 | 12.88 | 12.73 | 12.81 | 9,119,211 | -0.24(-1.81%) |
Nov 18, 2020 | 13.31 | 13.42 | 13.04 | 13.04 | 15,222,225 | -0.16(-1.19%) |
Nov 17, 2020 | 12.99 | 13.25 | 12.99 | 13.20 | 21,890,708 | -0.02(-0.15%) |
Nov 16, 2020 | 13.20 | 13.30 | 13.14 | 13.22 | 4,648,462 | +0.27(+2.05%) |
Nov 13, 2020 | 12.92 | 12.96 | 12.77 | 12.96 | 4,707,210 | +0.30(+2.41%) |
Nov 12, 2020 | 12.72 | 12.76 | 12.58 | 12.65 | 6,883,075 | -0.32(-2.50%) |
Nov 11, 2020 | 13.05 | 13.05 | 12.90 | 12.98 | 5,104,746 | -0.05(-0.38%) |
Nov 10, 2020 | 13.06 | 13.12 | 12.93 | 13.03 | 7,065,839 | -0.19(-1.41%) |
Nov 09, 2020 | 13.08 | 13.65 | 13.00 | 13.21 | 22,692,624 | +1.29(+10.80%) |
Nov 06, 2020 | 11.99 | 12.01 | 11.77 | 11.92 | 7,805,746 | +0.03(+0.25%) |
Nov 05, 2020 | 11.76 | 11.93 | 11.73 | 11.89 | 8,853,876 | +0.10(+0.83%) |
Nov 04, 2020 | 11.60 | 11.92 | 11.60 | 11.80 | 10,459,650 | +0.03(+0.25%) |
Nov 03, 2020 | 12.01 | 12.07 | 11.75 | 11.77 | 5,863,917 | +0.40(+3.55%) |