Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.48 | 14.60 | 13.89 | 13.94 | 13,160,857 | -0.70(-4.79%) |
Jan 28, 2021 | 13.93 | 14.90 | 13.81 | 14.64 | 6,302,661 | +0.85(+6.18%) |
Jan 27, 2021 | 13.58 | 13.95 | 13.31 | 13.79 | 8,921,909 | -0.08(-0.54%) |
Jan 26, 2021 | 14.77 | 14.87 | 13.86 | 13.86 | 4,079,200 | -0.81(-5.52%) |
Jan 25, 2021 | 14.92 | 15.02 | 14.26 | 14.67 | 5,265,947 | -0.50(-3.30%) |
Jan 22, 2021 | 14.75 | 15.22 | 14.51 | 15.17 | 4,774,016 | +0.16(+1.06%) |
Jan 21, 2021 | 14.93 | 15.12 | 14.82 | 15.02 | 4,619,474 | -0.03(-0.17%) |
Jan 20, 2021 | 14.48 | 15.15 | 14.33 | 15.04 | 5,152,625 | +0.60(+4.17%) |
Jan 19, 2021 | 14.48 | 14.61 | 14.10 | 14.44 | 3,390,737 | -0.04(-0.29%) |
Jan 15, 2021 | 14.88 | 14.88 | 14.24 | 14.48 | 3,262,420 | -0.58(-3.83%) |
Jan 14, 2021 | 14.99 | 15.29 | 14.97 | 15.06 | 3,629,181 | +0.23(+1.52%) |
Jan 13, 2021 | 14.83 | 15.05 | 14.70 | 14.83 | 2,828,591 | +0.01(+0.06%) |
Jan 12, 2021 | 14.23 | 14.87 | 14.10 | 14.82 | 4,951,628 | +0.69(+4.85%) |
Jan 11, 2021 | 14.22 | 14.40 | 14.01 | 14.14 | 2,619,824 | -0.40(-2.76%) |
Jan 08, 2021 | 14.77 | 14.78 | 14.22 | 14.54 | 3,887,714 | -0.03(-0.17%) |
Jan 07, 2021 | 14.92 | 15.17 | 14.43 | 14.56 | 4,810,259 | -0.19(-1.30%) |
Jan 06, 2021 | 14.22 | 14.97 | 14.16 | 14.76 | 4,750,168 | +0.66(+4.68%) |
Jan 05, 2021 | 13.80 | 14.22 | 13.79 | 14.10 | 3,309,711 | +0.28(+2.06%) |
Jan 04, 2021 | 14.40 | 14.62 | 13.60 | 13.81 | 4,142,036 | -0.52(-3.62%) |
Dec 31, 2020 | 14.33 | 14.33 | 14.33 | 2,468,791 | -0.12(-0.81%) | |
Dec 30, 2020 | 14.36 | 14.89 | 14.32 | 14.45 | 2,468,791 | +0.11(+0.76%) |
Dec 29, 2020 | 14.66 | 14.85 | 14.30 | 14.34 | 2,403,737 | -0.29(-2.00%) |
Dec 28, 2020 | 14.48 | 14.79 | 14.26 | 14.63 | 2,787,021 | +0.27(+1.86%) |
Dec 24, 2020 | 14.26 | 14.43 | 14.09 | 14.36 | 1,150,302 | +0.18(+1.24%) |
Dec 23, 2020 | 13.85 | 14.31 | 13.80 | 14.19 | 3,741,215 | +0.34(+2.47%) |
Dec 22, 2020 | 14.04 | 14.08 | 13.72 | 13.85 | 2,543,568 | -0.14(-1.02%) |
Dec 21, 2020 | 13.73 | 14.19 | 13.50 | 13.99 | 4,497,902 | -0.25(-1.76%) |
Dec 18, 2020 | 14.31 | 14.35 | 13.99 | 14.24 | 6,934,482 | -0.17(-1.16%) |
Dec 17, 2020 | 14.55 | 14.55 | 13.90 | 14.41 | 3,933,379 | -0.14(-0.98%) |
Dec 16, 2020 | 14.50 | 14.71 | 14.22 | 14.55 | 3,270,256 | +0.07(+0.46%) |
Dec 15, 2020 | 14.19 | 14.49 | 13.78 | 14.48 | 3,970,333 | +0.53(+3.83%) |
Dec 14, 2020 | 14.91 | 14.97 | 13.91 | 13.95 | 4,357,780 | -0.79(-5.33%) |
Dec 11, 2020 | 15.07 | 15.22 | 14.54 | 14.73 | 4,724,830 | -0.44(-2.92%) |
Dec 10, 2020 | 14.90 | 15.19 | 14.75 | 15.17 | 3,064,001 | +0.01(+0.05%) |
Dec 09, 2020 | 14.96 | 15.27 | 14.79 | 15.17 | 5,285,835 | +0.38(+2.54%) |
Dec 08, 2020 | 14.49 | 15.04 | 14.49 | 14.79 | 5,093,839 | +0.08(+0.57%) |
Dec 07, 2020 | 15.04 | 15.22 | 14.61 | 14.71 | 3,305,648 | -0.45(-2.98%) |
Dec 04, 2020 | 14.95 | 15.50 | 14.78 | 15.16 | 5,717,762 | +0.44(+3.01%) |
Dec 03, 2020 | 14.46 | 14.92 | 14.15 | 14.71 | 8,295,503 | +0.34(+2.38%) |
Dec 02, 2020 | 13.92 | 14.46 | 13.67 | 14.37 | 7,533,944 | +0.32(+2.26%) |
Dec 01, 2020 | 14.04 | 14.31 | 14.01 | 14.05 | 4,377,869 | +0.42(+3.06%) |
Nov 30, 2020 | 13.77 | 14.19 | 13.46 | 13.64 | 6,935,033 | -0.33(-2.39%) |
Nov 27, 2020 | 14.17 | 14.44 | 13.75 | 13.97 | 2,599,428 | -0.15(-1.07%) |
Nov 25, 2020 | 13.94 | 14.21 | 13.57 | 14.12 | 5,054,411 | +0.12(+0.84%) |
Nov 24, 2020 | 13.54 | 14.19 | 13.50 | 14.00 | 8,334,173 | +0.79(+6.01%) |
Nov 23, 2020 | 12.86 | 13.53 | 12.76 | 13.21 | 8,572,811 | +0.64(+5.12%) |
Nov 20, 2020 | 12.88 | 12.94 | 12.43 | 12.57 | 4,131,130 | -0.38(-2.97%) |
Nov 19, 2020 | 12.42 | 13.03 | 12.20 | 12.95 | 5,890,248 | +0.54(+4.38%) |
Nov 18, 2020 | 12.54 | 13.02 | 12.40 | 12.41 | 5,477,814 | -0.13(-1.07%) |
Nov 17, 2020 | 11.77 | 12.64 | 11.64 | 12.54 | 5,466,192 | +0.44(+3.66%) |
Nov 16, 2020 | 12.53 | 12.75 | 11.92 | 12.10 | 20,037,332 | +0.23(+1.90%) |
Nov 13, 2020 | 11.09 | 11.92 | 11.08 | 11.87 | 8,550,195 | +0.90(+8.23%) |
Nov 12, 2020 | 10.79 | 11.27 | 10.67 | 10.97 | 9,578,458 | -0.18(-1.65%) |
Nov 11, 2020 | 11.78 | 11.78 | 10.92 | 11.16 | 8,285,981 | -0.86(-7.16%) |
Nov 10, 2020 | 11.36 | 12.30 | 11.11 | 12.02 | 13,232,729 | -0.06(-0.48%) |
Nov 09, 2020 | 10.89 | 12.30 | 10.86 | 12.07 | 28,151,186 | +3.47(+40.29%) |
Nov 06, 2020 | 8.966 | 9.259 | 8.532 | 8.607 | 6,297,101 | -0.50(-5.50%) |
Nov 05, 2020 | 8.791 | 9.259 | 8.732 | 9.108 | 4,766,894 | +0.35(+4.01%) |
Nov 04, 2020 | 8.933 | 8.949 | 8.449 | 8.757 | 5,291,200 | -0.26(-2.87%) |
Nov 03, 2020 | 8.649 | 9.217 | 8.598 | 9.016 | 6,606,256 | +0.52(+6.10%) |