Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.91 | 16.03 | 15.45 | 15.45 | 2,068,800 | -0.48(-3.01%) |
Jan 28, 2021 | 16.49 | 16.57 | 15.84 | 15.93 | 2,442,286 | -0.51(-3.10%) |
Jan 27, 2021 | 16.36 | 16.73 | 16.23 | 16.44 | 4,311,018 | -0.07(-0.42%) |
Jan 26, 2021 | 16.28 | 16.64 | 16.17 | 16.51 | 3,368,937 | +0.51(+3.19%) |
Jan 25, 2021 | 16.08 | 16.12 | 15.71 | 16.00 | 1,353,260 | -0.06(-0.37%) |
Jan 22, 2021 | 16.03 | 16.12 | 15.87 | 16.06 | 1,310,400 | -0.05(-0.28%) |
Jan 21, 2021 | 16.31 | 16.31 | 16.05 | 16.11 | 1,762,741 | -0.11(-0.71%) |
Jan 20, 2021 | 16.04 | 16.41 | 16.02 | 16.22 | 2,364,734 | +0.18(+1.12%) |
Jan 19, 2021 | 16.00 | 16.17 | 15.88 | 16.04 | 1,838,950 | +0.21(+1.33%) |
Jan 15, 2021 | 15.72 | 15.92 | 15.57 | 15.83 | 1,631,600 | +0.01(+0.06%) |
Jan 14, 2021 | 15.88 | 16.16 | 15.75 | 15.82 | 3,003,361 | -0.02(-0.13%) |
Jan 13, 2021 | 15.79 | 15.89 | 15.68 | 15.84 | 2,213,049 | +0.05(+0.32%) |
Jan 12, 2021 | 15.74 | 15.81 | 15.57 | 15.79 | 2,100,901 | +0.23(+1.51%) |
Jan 11, 2021 | 15.34 | 15.74 | 15.21 | 15.55 | 1,562,768 | +0.07(+0.48%) |
Jan 08, 2021 | 15.60 | 15.71 | 15.39 | 15.48 | 1,972,100 | -0.08(-0.51%) |
Jan 07, 2021 | 15.33 | 15.60 | 15.18 | 15.56 | 1,450,144 | +0.27(+1.77%) |
Jan 06, 2021 | 15.13 | 15.51 | 15.01 | 15.29 | 3,129,732 | +0.24(+1.59%) |
Jan 05, 2021 | 14.68 | 15.14 | 14.66 | 15.05 | 1,786,937 | +0.31(+2.10%) |
Jan 04, 2021 | 15.13 | 15.14 | 14.69 | 14.74 | 3,812,602 | -0.23(-1.57%) |
Dec 31, 2020 | 14.97 | 14.97 | 14.97 | 960,275 | +0.20(+1.32%) | |
Dec 30, 2020 | 14.70 | 14.90 | 14.69 | 14.78 | 960,275 | +0.03(+0.20%) |
Dec 29, 2020 | 15.03 | 15.03 | 14.66 | 14.75 | 1,771,106 | -0.16(-1.07%) |
Dec 28, 2020 | 14.77 | 15.05 | 14.77 | 14.91 | 1,581,305 | +0.21(+1.43%) |
Dec 24, 2020 | 14.70 | 14.73 | 14.57 | 14.70 | 1,320,100 | +0.07(+0.48%) |
Dec 23, 2020 | 14.42 | 14.67 | 14.38 | 14.63 | 1,558,016 | +0.29(+2.02%) |
Dec 22, 2020 | 13.98 | 14.35 | 13.89 | 14.34 | 1,650,929 | +0.38(+2.72%) |
Dec 21, 2020 | 13.90 | 14.06 | 13.83 | 13.96 | 1,471,405 | -0.15(-1.06%) |
Dec 18, 2020 | 14.20 | 14.20 | 14.04 | 14.11 | 3,164,200 | +0.03(+0.21%) |
Dec 17, 2020 | 13.95 | 14.27 | 13.90 | 14.08 | 1,506,636 | +0.19(+1.37%) |
Dec 16, 2020 | 13.95 | 13.99 | 13.74 | 13.89 | 1,178,692 | -0.01(-0.07%) |
Dec 15, 2020 | 13.71 | 13.99 | 13.62 | 13.90 | 1,800,158 | +0.37(+2.70%) |
Dec 14, 2020 | 13.45 | 13.68 | 13.42 | 13.54 | 1,112,850 | +0.19(+1.39%) |
Dec 11, 2020 | 13.42 | 13.45 | 13.24 | 13.35 | 1,314,700 | -0.16(-1.18%) |
Dec 10, 2020 | 13.29 | 13.54 | 13.20 | 13.51 | 1,215,322 | +0.04(+0.30%) |
Dec 09, 2020 | 13.83 | 13.90 | 13.47 | 13.47 | 1,911,882 | -0.28(-2.04%) |
Dec 08, 2020 | 13.80 | 13.82 | 13.67 | 13.75 | 1,723,164 | -0.13(-0.94%) |
Dec 07, 2020 | 13.72 | 13.98 | 13.60 | 13.88 | 2,523,706 | +0.19(+1.39%) |
Dec 04, 2020 | 13.62 | 13.84 | 13.58 | 13.69 | 2,799,400 | +0.11(+0.81%) |
Dec 03, 2020 | 13.61 | 13.66 | 13.54 | 13.58 | 1,115,625 | -0.01(-0.07%) |
Dec 02, 2020 | 13.46 | 13.81 | 13.40 | 13.59 | 1,763,194 | -0.02(-0.11%) |
Dec 01, 2020 | 13.68 | 13.72 | 13.48 | 13.61 | 2,988,894 | +0.06(+0.44%) |
Nov 30, 2020 | 13.85 | 13.93 | 13.53 | 13.54 | 1,932,225 | -0.42(-2.97%) |
Nov 27, 2020 | 13.99 | 13.99 | 13.85 | 13.96 | 496,700 | +0.08(+0.58%) |
Nov 25, 2020 | 13.93 | 13.98 | 13.73 | 13.88 | 1,282,400 | -0.15(-1.07%) |
Nov 24, 2020 | 13.99 | 14.07 | 13.89 | 14.03 | 2,638,668 | +0.16(+1.15%) |
Nov 23, 2020 | 13.79 | 13.95 | 13.71 | 13.87 | 1,984,600 | +0.18(+1.35%) |
Nov 20, 2020 | 13.41 | 13.74 | 13.41 | 13.69 | 1,768,500 | +0.08(+0.55%) |
Nov 19, 2020 | 13.60 | 13.62 | 13.40 | 13.61 | 1,580,070 | -0.02(-0.11%) |
Nov 18, 2020 | 13.26 | 13.73 | 13.24 | 13.62 | 3,258,726 | +0.30(+2.29%) |
Nov 17, 2020 | 13.26 | 13.32 | 13.09 | 13.32 | 1,393,290 | -0.03(-0.22%) |
Nov 16, 2020 | 13.46 | 13.51 | 13.24 | 13.35 | 1,124,827 | +0.08(+0.64%) |
Nov 13, 2020 | 13.21 | 13.34 | 13.13 | 13.27 | 1,047,100 | +0.24(+1.80%) |
Nov 12, 2020 | 13.16 | 13.23 | 12.96 | 13.03 | 1,864,034 | -0.23(-1.73%) |
Nov 11, 2020 | 13.13 | 13.29 | 12.96 | 13.26 | 1,455,296 | +0.25(+1.96%) |
Nov 10, 2020 | 13.26 | 13.39 | 12.82 | 13.01 | 2,206,814 | -0.24(-1.85%) |
Nov 09, 2020 | 13.63 | 13.75 | 13.12 | 13.25 | 3,429,835 | +0.25(+1.92%) |
Nov 06, 2020 | 13.64 | 13.64 | 12.90 | 13.00 | 2,788,300 | -0.03(-0.23%) |
Nov 05, 2020 | 12.60 | 13.12 | 12.59 | 13.03 | 1,967,195 | +0.45(+3.58%) |
Nov 04, 2020 | 12.50 | 12.71 | 12.38 | 12.58 | 1,156,457 | +0.05(+0.40%) |
Nov 03, 2020 | 12.48 | 12.68 | 12.35 | 12.53 | 1,550,126 | +0.32(+2.62%) |