Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.68 | 13.74 | 13.45 | 13.51 | 4,759,845 | -0.68(-4.77%) |
Jan 28, 2021 | 13.88 | 14.24 | 13.85 | 14.19 | 5,418,334 | +0.52(+3.78%) |
Jan 27, 2021 | 13.88 | 13.90 | 13.66 | 13.67 | 5,336,760 | -0.36(-2.54%) |
Jan 26, 2021 | 14.04 | 14.13 | 13.96 | 14.03 | 4,211,346 | +0.38(+2.82%) |
Jan 25, 2021 | 13.84 | 13.87 | 13.52 | 13.64 | 5,597,859 | -0.33(-2.35%) |
Jan 22, 2021 | 13.94 | 14.04 | 13.90 | 13.97 | 3,133,400 | -0.05(-0.34%) |
Jan 21, 2021 | 14.13 | 14.15 | 13.97 | 14.02 | 2,368,116 | -0.02(-0.13%) |
Jan 20, 2021 | 14.11 | 14.11 | 14.00 | 14.04 | 1,647,649 | +0.05(+0.34%) |
Jan 19, 2021 | 14.05 | 14.07 | 13.93 | 13.99 | 3,749,950 | -0.22(-1.52%) |
Jan 15, 2021 | 14.30 | 14.32 | 14.10 | 14.21 | 1,902,170 | -0.10(-0.72%) |
Jan 14, 2021 | 14.25 | 14.38 | 14.24 | 14.31 | 2,600,429 | +0.12(+0.86%) |
Jan 13, 2021 | 14.18 | 14.22 | 14.10 | 14.19 | 2,977,809 | -0.23(-1.63%) |
Jan 12, 2021 | 14.30 | 14.43 | 14.24 | 14.42 | 4,366,743 | +0.12(+0.85%) |
Jan 11, 2021 | 14.08 | 14.32 | 14.04 | 14.30 | 2,610,709 | -0.06(-0.39%) |
Jan 08, 2021 | 14.45 | 14.46 | 14.22 | 14.36 | 2,272,785 | -0.23(-1.61%) |
Jan 07, 2021 | 14.46 | 14.66 | 14.42 | 14.59 | 4,918,069 | +0.41(+2.91%) |
Jan 06, 2021 | 14.03 | 14.32 | 13.97 | 14.18 | 5,581,856 | +0.46(+3.35%) |
Jan 05, 2021 | 13.59 | 13.79 | 13.57 | 13.72 | 3,817,295 | +0.30(+2.24%) |
Jan 04, 2021 | 13.56 | 13.57 | 13.31 | 13.42 | 5,297,304 | +0.15(+1.13%) |
Dec 31, 2020 | 13.27 | 13.27 | 13.27 | 2,223,720 | +0.07(+0.50%) | |
Dec 30, 2020 | 13.27 | 13.35 | 13.16 | 13.20 | 2,223,720 | -0.05(-0.35%) |
Dec 29, 2020 | 13.29 | 13.32 | 13.23 | 13.25 | 1,920,937 | +0.03(+0.21%) |
Dec 28, 2020 | 13.22 | 13.30 | 13.18 | 13.22 | 1,469,817 | +0.01(+0.07%) |
Dec 24, 2020 | 13.26 | 13.26 | 13.15 | 13.21 | 658,586 | -0.05(-0.35%) |
Dec 23, 2020 | 13.03 | 13.32 | 13.00 | 13.26 | 2,323,489 | +0.41(+3.22%) |
Dec 22, 2020 | 12.93 | 12.97 | 12.81 | 12.85 | 2,023,954 | -0.11(-0.87%) |
Dec 21, 2020 | 12.79 | 12.98 | 12.70 | 12.96 | 3,067,725 | -0.24(-1.85%) |
Dec 18, 2020 | 13.20 | 13.21 | 13.12 | 13.20 | 2,089,501 | -0.05(-0.35%) |
Dec 17, 2020 | 13.36 | 13.38 | 13.24 | 13.25 | 1,587,635 | -0.09(-0.70%) |
Dec 16, 2020 | 13.44 | 13.44 | 13.28 | 13.34 | 1,828,181 | -0.08(-0.63%) |
Dec 15, 2020 | 13.32 | 13.44 | 13.22 | 13.43 | 3,084,231 | +0.34(+2.58%) |
Dec 14, 2020 | 13.25 | 13.27 | 13.07 | 13.09 | 1,666,189 | -0.02(-0.14%) |
Dec 11, 2020 | 13.12 | 13.16 | 13.03 | 13.11 | 1,632,622 | -0.19(-1.41%) |
Dec 10, 2020 | 13.25 | 13.33 | 13.23 | 13.30 | 2,156,067 | -0.26(-1.94%) |
Dec 09, 2020 | 13.62 | 13.70 | 13.48 | 13.56 | 2,370,471 | +0.01(+0.07%) |
Dec 08, 2020 | 13.52 | 13.60 | 13.51 | 13.55 | 1,706,617 | -0.04(-0.28%) |
Dec 07, 2020 | 13.67 | 13.72 | 13.54 | 13.59 | 3,117,059 | +0.03(+0.21%) |
Dec 04, 2020 | 13.62 | 13.67 | 13.51 | 13.56 | 4,415,749 | -0.06(-0.41%) |
Dec 03, 2020 | 13.61 | 13.71 | 13.54 | 13.62 | 3,890,081 | -0.04(-0.28%) |
Dec 02, 2020 | 13.41 | 13.67 | 13.38 | 13.65 | 8,183,150 | +0.04(+0.28%) |
Dec 01, 2020 | 13.29 | 13.67 | 13.28 | 13.62 | 6,786,574 | +0.34(+2.55%) |
Nov 30, 2020 | 13.52 | 13.59 | 13.27 | 13.28 | 4,974,635 | -0.38(-2.82%) |
Nov 27, 2020 | 13.57 | 13.72 | 13.57 | 13.66 | 1,923,363 | -0.07(-0.48%) |
Nov 25, 2020 | 13.64 | 13.75 | 13.57 | 13.73 | 2,076,082 | -0.13(-0.95%) |
Nov 24, 2020 | 13.62 | 13.88 | 13.60 | 13.86 | 2,593,327 | +0.36(+2.66%) |
Nov 23, 2020 | 13.48 | 13.55 | 13.45 | 13.50 | 3,609,916 | +0.13(+0.97%) |
Nov 20, 2020 | 13.29 | 13.38 | 13.24 | 13.37 | 3,053,028 | -0.05(-0.35%) |
Nov 19, 2020 | 13.35 | 13.43 | 13.30 | 13.42 | 2,284,041 | +0.20(+1.54%) |
Nov 18, 2020 | 13.38 | 13.44 | 13.21 | 13.21 | 2,761,411 | -0.23(-1.72%) |
Nov 17, 2020 | 13.33 | 13.48 | 13.29 | 13.44 | 3,697,480 | +0.22(+1.68%) |
Nov 16, 2020 | 13.03 | 13.30 | 13.02 | 13.22 | 5,432,529 | +0.55(+4.32%) |
Nov 13, 2020 | 12.61 | 12.69 | 12.61 | 12.68 | 2,463,949 | +0.19(+1.49%) |
Nov 12, 2020 | 12.55 | 12.60 | 12.41 | 12.49 | 2,134,556 | -0.17(-1.32%) |
Nov 11, 2020 | 12.62 | 12.74 | 12.58 | 12.66 | 4,047,319 | -0.03(-0.22%) |
Nov 10, 2020 | 12.69 | 12.76 | 12.60 | 12.68 | 4,041,037 | +0.14(+1.11%) |
Nov 09, 2020 | 12.55 | 12.74 | 12.35 | 12.55 | 7,033,394 | +0.44(+3.60%) |
Nov 06, 2020 | 12.15 | 12.18 | 12.08 | 12.11 | 3,082,040 | +0.06(+0.54%) |
Nov 05, 2020 | 11.91 | 12.11 | 11.90 | 12.04 | 3,026,707 | +0.39(+3.34%) |
Nov 04, 2020 | 11.73 | 11.82 | 11.62 | 11.65 | 4,184,219 | -0.15(-1.26%) |
Nov 03, 2020 | 11.59 | 11.87 | 11.57 | 11.80 | 4,655,463 | +0.73(+6.62%) |