Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.94 | 15.44 | 14.57 | 14.69 | 2,028,300 | -0.10(-0.68%) |
Jan 28, 2021 | 14.30 | 15.01 | 14.29 | 14.79 | 1,802,571 | +0.49(+3.43%) |
Jan 27, 2021 | 14.24 | 14.73 | 14.01 | 14.30 | 2,802,980 | -0.21(-1.45%) |
Jan 26, 2021 | 15.00 | 15.25 | 14.42 | 14.51 | 1,309,618 | -0.49(-3.27%) |
Jan 25, 2021 | 15.31 | 15.52 | 14.85 | 15.00 | 1,927,104 | +0.27(+1.83%) |
Jan 22, 2021 | 14.96 | 15.04 | 14.47 | 14.73 | 1,850,600 | -0.33(-2.19%) |
Jan 21, 2021 | 15.14 | 15.23 | 14.98 | 15.06 | 2,246,342 | -0.03(-0.17%) |
Jan 20, 2021 | 15.02 | 15.18 | 14.85 | 15.09 | 1,332,279 | +0.24(+1.58%) |
Jan 19, 2021 | 14.87 | 15.05 | 14.70 | 14.85 | 1,554,338 | +0.13(+0.88%) |
Jan 15, 2021 | 14.87 | 14.94 | 14.36 | 14.72 | 1,516,000 | -0.23(-1.54%) |
Jan 14, 2021 | 14.51 | 15.04 | 14.51 | 14.95 | 1,586,096 | +0.47(+3.25%) |
Jan 13, 2021 | 14.82 | 14.90 | 14.41 | 14.48 | 1,002,577 | -0.38(-2.56%) |
Jan 12, 2021 | 14.44 | 14.93 | 14.35 | 14.86 | 1,884,301 | +0.54(+3.77%) |
Jan 11, 2021 | 13.76 | 14.53 | 13.71 | 14.32 | 1,742,589 | +0.37(+2.65%) |
Jan 08, 2021 | 14.15 | 14.36 | 13.75 | 13.95 | 1,590,000 | -0.13(-0.92%) |
Jan 07, 2021 | 14.49 | 14.60 | 14.02 | 14.08 | 2,773,963 | -0.16(-1.12%) |
Jan 06, 2021 | 13.51 | 14.34 | 13.39 | 14.24 | 3,020,549 | +0.91(+6.83%) |
Jan 05, 2021 | 13.00 | 13.38 | 12.96 | 13.33 | 2,690,260 | +0.39(+3.01%) |
Jan 04, 2021 | 13.43 | 13.46 | 12.86 | 12.94 | 2,150,040 | -0.46(-3.43%) |
Dec 31, 2020 | 13.40 | 13.40 | 13.40 | 1,723,450 | +0.21(+1.59%) | |
Dec 30, 2020 | 12.94 | 13.27 | 12.92 | 13.19 | 1,723,450 | +0.29(+2.25%) |
Dec 29, 2020 | 13.19 | 13.26 | 12.78 | 12.90 | 983,900 | -0.31(-2.35%) |
Dec 28, 2020 | 13.14 | 13.35 | 13.00 | 13.21 | 1,375,678 | +0.10(+0.76%) |
Dec 24, 2020 | 13.34 | 13.43 | 13.01 | 13.11 | 830,400 | -0.07(-0.53%) |
Dec 23, 2020 | 13.35 | 13.41 | 13.16 | 13.18 | 2,281,819 | -0.12(-0.90%) |
Dec 22, 2020 | 12.95 | 13.34 | 12.78 | 13.30 | 2,244,671 | +0.33(+2.54%) |
Dec 21, 2020 | 12.98 | 13.21 | 12.80 | 12.97 | 1,817,220 | -0.31(-2.33%) |
Dec 18, 2020 | 13.19 | 13.41 | 13.16 | 13.28 | 4,460,300 | +0.02(+0.15%) |
Dec 17, 2020 | 13.08 | 13.34 | 12.94 | 13.26 | 3,809,256 | +0.21(+1.61%) |
Dec 16, 2020 | 13.33 | 13.33 | 12.97 | 13.05 | 1,576,895 | -0.20(-1.51%) |
Dec 15, 2020 | 13.32 | 13.49 | 13.02 | 13.25 | 2,342,783 | +0.17(+1.30%) |
Dec 14, 2020 | 13.32 | 13.67 | 12.95 | 13.08 | 2,987,237 | -0.11(-0.83%) |
Dec 11, 2020 | 13.98 | 14.00 | 13.18 | 13.19 | 3,647,400 | +0.03(+0.23%) |
Dec 10, 2020 | 12.81 | 13.20 | 12.61 | 13.16 | 2,043,846 | +0.17(+1.31%) |
Dec 09, 2020 | 13.04 | 13.25 | 12.80 | 12.99 | 2,418,410 | +0.07(+0.54%) |
Dec 08, 2020 | 13.16 | 13.36 | 12.86 | 12.92 | 2,251,217 | -0.30(-2.27%) |
Dec 07, 2020 | 13.02 | 13.26 | 12.94 | 13.22 | 2,923,121 | +0.21(+1.61%) |
Dec 04, 2020 | 12.69 | 13.21 | 12.61 | 13.01 | 2,411,200 | +0.40(+3.17%) |
Dec 03, 2020 | 12.58 | 12.94 | 12.40 | 12.61 | 2,644,114 | +0.10(+0.80%) |
Dec 02, 2020 | 12.18 | 12.62 | 12.04 | 12.51 | 2,540,102 | +0.33(+2.71%) |
Dec 01, 2020 | 11.99 | 12.25 | 11.79 | 12.18 | 2,717,798 | +0.33(+2.78%) |
Nov 30, 2020 | 12.51 | 12.52 | 11.76 | 11.85 | 3,173,008 | -0.64(-5.12%) |
Nov 27, 2020 | 12.36 | 12.53 | 12.12 | 12.49 | 1,714,100 | +0.20(+1.63%) |
Nov 25, 2020 | 11.80 | 12.38 | 11.60 | 12.29 | 4,422,500 | +0.40(+3.36%) |
Nov 24, 2020 | 11.92 | 12.16 | 11.79 | 11.89 | 4,190,324 | +0.12(+1.02%) |
Nov 23, 2020 | 11.10 | 11.93 | 10.98 | 11.77 | 5,101,313 | +0.88(+8.08%) |
Nov 20, 2020 | 10.84 | 11.06 | 10.80 | 10.89 | 1,780,900 | +0.10(+0.93%) |
Nov 19, 2020 | 10.91 | 11.00 | 10.72 | 10.79 | 1,615,726 | -0.14(-1.28%) |
Nov 18, 2020 | 11.28 | 11.29 | 10.90 | 10.93 | 2,132,277 | -0.35(-3.10%) |
Nov 17, 2020 | 10.97 | 11.34 | 10.85 | 11.28 | 2,917,664 | +0.17(+1.53%) |
Nov 16, 2020 | 10.98 | 11.12 | 10.63 | 11.11 | 4,061,610 | +0.31(+2.87%) |
Nov 13, 2020 | 10.00 | 10.82 | 9.910 | 10.80 | 7,027,100 | +0.94(+9.53%) |
Nov 12, 2020 | 9.760 | 10.03 | 9.695 | 9.860 | 2,701,006 | +0.06(+0.66%) |
Nov 11, 2020 | 10.10 | 10.20 | 9.685 | 9.795 | 2,512,949 | -0.09(-0.86%) |
Nov 10, 2020 | 10.28 | 10.50 | 9.750 | 9.880 | 2,882,384 | -0.31(-3.04%) |
Nov 09, 2020 | 10.50 | 11.05 | 10.15 | 10.19 | 4,409,906 | +0.27(+2.72%) |
Nov 06, 2020 | 10.03 | 10.12 | 9.770 | 9.920 | 3,023,400 | -0.11(-1.10%) |
Nov 05, 2020 | 9.900 | 10.31 | 9.560 | 10.03 | 4,117,022 | +0.36(+3.72%) |
Nov 04, 2020 | 9.630 | 9.825 | 9.310 | 9.670 | 2,872,868 | +0.14(+1.47%) |
Nov 03, 2020 | 9.240 | 9.620 | 9.160 | 9.530 | 2,936,446 | +0.40(+4.38%) |