Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.06 | 16.28 | 15.30 | 15.47 | 4,483,388 | +0.52(+3.46%) |
Jan 28, 2021 | 15.18 | 15.55 | 14.37 | 14.95 | 4,822,273 | +1.36(+10.04%) |
Jan 27, 2021 | 13.99 | 14.06 | 13.38 | 13.58 | 2,034,707 | -0.68(-4.75%) |
Jan 26, 2021 | 14.30 | 14.50 | 14.22 | 14.26 | 714,079 | -0.02(-0.14%) |
Jan 25, 2021 | 14.75 | 14.79 | 14.17 | 14.28 | 1,064,641 | -0.25(-1.71%) |
Jan 22, 2021 | 14.29 | 14.73 | 14.15 | 14.53 | 1,292,530 | -0.29(-1.95%) |
Jan 21, 2021 | 15.12 | 15.22 | 14.64 | 14.82 | 1,194,732 | -0.30(-1.98%) |
Jan 20, 2021 | 14.70 | 15.17 | 14.64 | 15.12 | 1,966,545 | +0.76(+5.27%) |
Jan 19, 2021 | 14.46 | 14.52 | 14.15 | 14.36 | 1,226,298 | +0.27(+1.91%) |
Jan 15, 2021 | 14.94 | 14.95 | 14.09 | 14.09 | 2,786,089 | -0.99(-6.54%) |
Jan 14, 2021 | 15.03 | 15.34 | 14.97 | 15.08 | 1,335,090 | +0.09(+0.60%) |
Jan 13, 2021 | 15.54 | 15.54 | 14.98 | 14.99 | 1,682,769 | -0.56(-3.59%) |
Jan 12, 2021 | 15.45 | 15.58 | 15.10 | 15.55 | 1,951,166 | +0.19(+1.23%) |
Jan 11, 2021 | 15.46 | 15.66 | 15.25 | 15.36 | 1,794,285 | -0.53(-3.32%) |
Jan 08, 2021 | 16.73 | 16.73 | 15.51 | 15.88 | 5,711,252 | -1.24(-7.27%) |
Jan 07, 2021 | 17.20 | 17.47 | 16.89 | 17.13 | 1,226,175 | -0.14(-0.81%) |
Jan 06, 2021 | 17.11 | 17.36 | 16.76 | 17.27 | 2,998,594 | -0.07(-0.40%) |
Jan 05, 2021 | 17.46 | 17.56 | 16.94 | 17.34 | 2,008,077 | +0.14(+0.81%) |
Jan 04, 2021 | 17.04 | 17.41 | 16.79 | 17.20 | 2,897,176 | +0.96(+5.89%) |
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 1,962,997 | -0.24(-1.45%) | |
Dec 30, 2020 | 15.71 | 16.48 | 15.64 | 16.48 | 1,962,997 | +0.85(+5.41%) |
Dec 29, 2020 | 15.78 | 15.87 | 15.38 | 15.64 | 1,370,175 | -0.07(-0.44%) |
Dec 28, 2020 | 15.94 | 16.18 | 15.61 | 15.71 | 2,283,035 | +0.18(+1.15%) |
Dec 24, 2020 | 15.40 | 15.63 | 15.21 | 15.53 | 744,670 | +0.16(+1.04%) |
Dec 23, 2020 | 15.26 | 15.51 | 15.14 | 15.37 | 1,034,177 | +0.32(+2.12%) |
Dec 22, 2020 | 15.74 | 15.83 | 14.90 | 15.05 | 2,120,426 | -0.68(-4.31%) |
Dec 21, 2020 | 15.56 | 15.88 | 15.36 | 15.72 | 2,196,002 | +0.38(+2.47%) |
Dec 18, 2020 | 15.82 | 15.84 | 15.34 | 15.35 | 1,317,031 | -0.49(-3.08%) |
Dec 17, 2020 | 15.45 | 15.85 | 15.42 | 15.83 | 3,196,203 | +0.87(+5.79%) |
Dec 16, 2020 | 14.57 | 14.97 | 14.38 | 14.97 | 1,973,152 | +0.69(+4.81%) |
Dec 15, 2020 | 13.92 | 14.29 | 13.87 | 14.28 | 995,460 | +0.78(+5.75%) |
Dec 14, 2020 | 13.93 | 14.09 | 13.47 | 13.50 | 873,256 | -0.30(-2.16%) |
Dec 11, 2020 | 13.97 | 14.19 | 13.77 | 13.80 | 626,763 | -0.25(-1.75%) |
Dec 10, 2020 | 14.04 | 14.28 | 13.89 | 14.05 | 504,044 | +0.15(+1.06%) |
Dec 09, 2020 | 14.25 | 14.31 | 13.65 | 13.90 | 1,302,136 | -0.49(-3.41%) |
Dec 08, 2020 | 14.59 | 14.64 | 14.34 | 14.39 | 737,767 | -0.13(-0.88%) |
Dec 07, 2020 | 13.99 | 14.70 | 13.99 | 14.52 | 1,217,319 | +0.46(+3.28%) |
Dec 04, 2020 | 14.04 | 14.23 | 13.93 | 14.06 | 772,223 | +0.02(+0.14%) |
Dec 03, 2020 | 14.34 | 14.38 | 13.96 | 14.04 | 1,033,592 | -0.25(-1.72%) |
Dec 02, 2020 | 14.28 | 14.35 | 14.04 | 14.28 | 1,077,712 | +0.00(+0.00%) |
Dec 01, 2020 | 14.10 | 14.28 | 13.79 | 14.28 | 2,106,538 | +0.84(+6.28%) |
Nov 30, 2020 | 13.21 | 13.51 | 12.98 | 13.44 | 1,193,748 | +0.11(+0.81%) |
Nov 27, 2020 | 12.86 | 13.37 | 12.86 | 13.33 | 819,895 | +0.00(+0.00%) |
Nov 25, 2020 | 13.32 | 13.47 | 13.18 | 13.33 | 773,650 | +0.19(+1.42%) |
Nov 24, 2020 | 12.98 | 13.23 | 12.91 | 13.15 | 1,667,420 | -0.18(-1.33%) |
Nov 23, 2020 | 13.69 | 13.75 | 13.19 | 13.32 | 1,362,859 | -0.49(-3.55%) |
Nov 20, 2020 | 13.89 | 14.14 | 13.79 | 13.81 | 617,901 | +0.15(+1.08%) |
Nov 19, 2020 | 13.50 | 13.77 | 13.40 | 13.67 | 1,132,967 | -0.04(-0.29%) |
Nov 18, 2020 | 14.17 | 14.18 | 13.70 | 13.70 | 1,239,759 | -0.46(-3.26%) |
Nov 17, 2020 | 14.43 | 14.51 | 14.07 | 14.17 | 493,649 | -0.33(-2.30%) |
Nov 16, 2020 | 14.44 | 14.73 | 14.31 | 14.50 | 817,492 | +0.07(+0.48%) |
Nov 13, 2020 | 14.72 | 14.72 | 14.38 | 14.43 | 687,983 | +0.19(+1.31%) |
Nov 12, 2020 | 14.28 | 14.60 | 14.19 | 14.24 | 900,453 | +0.24(+1.68%) |
Nov 11, 2020 | 14.05 | 14.21 | 13.95 | 14.01 | 877,218 | -0.24(-1.65%) |
Nov 10, 2020 | 14.87 | 14.87 | 14.22 | 14.24 | 1,126,872 | -0.44(-3.01%) |
Nov 09, 2020 | 14.87 | 14.87 | 14.28 | 14.69 | 3,034,743 | -1.00(-6.38%) |
Nov 06, 2020 | 15.72 | 15.85 | 15.43 | 15.69 | 2,655,162 | +0.24(+1.52%) |
Nov 05, 2020 | 14.50 | 15.51 | 14.48 | 15.45 | 3,283,366 | +1.65(+11.95%) |
Nov 04, 2020 | 14.33 | 14.38 | 13.79 | 13.80 | 854,742 | -0.53(-3.70%) |
Nov 03, 2020 | 14.19 | 14.43 | 13.99 | 14.33 | 1,072,511 | +0.40(+2.89%) |