Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.10 | 15.65 | 14.95 | 15.13 | 2,305,672 | +0.04(+0.24%) |
Jan 28, 2021 | 15.78 | 15.84 | 14.85 | 15.10 | 2,344,428 | -0.77(-4.88%) |
Jan 27, 2021 | 15.05 | 16.33 | 14.94 | 15.87 | 5,101,713 | +0.69(+4.57%) |
Jan 26, 2021 | 14.53 | 15.21 | 14.27 | 15.18 | 2,189,494 | +0.75(+5.18%) |
Jan 25, 2021 | 14.31 | 14.70 | 13.96 | 14.43 | 1,763,302 | +0.09(+0.63%) |
Jan 22, 2021 | 14.18 | 14.40 | 14.04 | 14.34 | 1,802,150 | -0.01(-0.06%) |
Jan 21, 2021 | 14.17 | 14.45 | 13.98 | 14.35 | 1,291,597 | +0.25(+1.79%) |
Jan 20, 2021 | 14.44 | 14.48 | 14.08 | 14.10 | 1,494,648 | -0.17(-1.20%) |
Jan 19, 2021 | 14.55 | 14.85 | 14.12 | 14.27 | 2,514,047 | -0.14(-1.00%) |
Jan 15, 2021 | 13.88 | 14.64 | 13.74 | 14.41 | 5,634,607 | +0.71(+5.19%) |
Jan 14, 2021 | 13.72 | 13.86 | 13.45 | 13.70 | 3,231,678 | +0.52(+3.96%) |
Jan 13, 2021 | 13.40 | 13.46 | 13.09 | 13.18 | 2,223,940 | -0.23(-1.74%) |
Jan 12, 2021 | 13.66 | 13.71 | 13.31 | 13.41 | 1,995,815 | -0.09(-0.67%) |
Jan 11, 2021 | 13.53 | 13.71 | 13.22 | 13.50 | 3,160,074 | -0.32(-2.28%) |
Jan 08, 2021 | 13.33 | 14.23 | 13.22 | 13.82 | 7,425,983 | +0.60(+4.56%) |
Jan 07, 2021 | 13.08 | 13.39 | 13.02 | 13.22 | 2,437,410 | +0.19(+1.45%) |
Jan 06, 2021 | 12.86 | 13.20 | 12.63 | 13.03 | 3,632,448 | +0.04(+0.28%) |
Jan 05, 2021 | 13.10 | 13.19 | 12.86 | 12.99 | 3,724,600 | -0.09(-0.69%) |
Jan 04, 2021 | 13.49 | 13.50 | 13.01 | 13.08 | 3,643,297 | -0.38(-2.81%) |
Dec 31, 2020 | 13.46 | 13.46 | 13.46 | 2,129,986 | -0.02(-0.13%) | |
Dec 30, 2020 | 13.55 | 13.67 | 13.31 | 13.48 | 2,129,986 | -0.03(-0.20%) |
Dec 29, 2020 | 13.44 | 13.77 | 13.29 | 13.50 | 3,020,530 | +0.16(+1.21%) |
Dec 28, 2020 | 14.31 | 14.31 | 13.26 | 13.34 | 4,122,231 | -0.84(-5.91%) |
Dec 24, 2020 | 14.40 | 14.46 | 14.00 | 14.18 | 1,674,964 | -0.23(-1.62%) |
Dec 23, 2020 | 14.38 | 14.55 | 13.69 | 14.41 | 5,491,274 | +0.11(+0.75%) |
Dec 22, 2020 | 15.62 | 15.75 | 14.05 | 14.31 | 9,054,833 | -0.21(-1.43%) |
Dec 21, 2020 | 13.59 | 15.25 | 13.49 | 14.51 | 16,234,860 | +1.75(+13.68%) |
Dec 18, 2020 | 15.84 | 16.02 | 12.59 | 12.77 | 13,743,841 | -3.08(-19.43%) |
Dec 17, 2020 | 16.34 | 16.46 | 15.75 | 15.84 | 2,834,623 | -0.39(-2.38%) |
Dec 16, 2020 | 16.20 | 16.83 | 15.73 | 16.23 | 3,735,861 | -0.03(-0.17%) |
Dec 15, 2020 | 17.20 | 17.23 | 16.14 | 16.26 | 4,346,239 | -1.40(-7.95%) |
Dec 14, 2020 | 18.91 | 18.91 | 17.29 | 17.66 | 4,632,190 | -3.54(-16.69%) |
Dec 11, 2020 | 20.99 | 21.36 | 20.98 | 21.20 | 340,124 | +0.06(+0.30%) |
Dec 10, 2020 | 20.76 | 21.24 | 20.74 | 21.14 | 348,451 | +0.18(+0.86%) |
Dec 09, 2020 | 21.43 | 21.91 | 20.71 | 20.96 | 466,496 | -0.38(-1.77%) |
Dec 08, 2020 | 20.99 | 21.35 | 20.91 | 21.34 | 302,505 | +0.25(+1.20%) |
Dec 07, 2020 | 20.98 | 21.30 | 20.98 | 21.08 | 302,973 | +0.20(+0.95%) |
Dec 04, 2020 | 20.55 | 21.01 | 20.44 | 20.89 | 281,474 | +0.46(+2.25%) |
Dec 03, 2020 | 20.44 | 20.73 | 20.42 | 20.43 | 281,655 | +0.01(+0.04%) |
Dec 02, 2020 | 20.34 | 20.52 | 20.00 | 20.42 | 379,708 | -0.06(-0.31%) |
Dec 01, 2020 | 20.71 | 20.78 | 20.34 | 20.48 | 868,474 | -0.12(-0.57%) |
Nov 30, 2020 | 20.71 | 21.10 | 20.53 | 20.60 | 1,005,264 | -0.05(-0.22%) |
Nov 27, 2020 | 20.28 | 20.80 | 20.18 | 20.64 | 234,599 | +0.41(+2.00%) |
Nov 25, 2020 | 20.08 | 20.26 | 19.91 | 20.24 | 286,251 | +0.21(+1.03%) |
Nov 24, 2020 | 20.26 | 20.28 | 20.00 | 20.03 | 261,199 | +0.01(+0.04%) |
Nov 23, 2020 | 19.79 | 20.17 | 19.70 | 20.02 | 438,523 | +0.23(+1.18%) |
Nov 20, 2020 | 19.63 | 19.89 | 19.50 | 19.79 | 469,421 | +0.26(+1.34%) |
Nov 19, 2020 | 19.25 | 19.66 | 19.07 | 19.53 | 503,755 | +0.23(+1.21%) |
Nov 18, 2020 | 19.49 | 19.70 | 19.27 | 19.29 | 594,679 | -0.41(-2.06%) |
Nov 17, 2020 | 19.83 | 20.09 | 19.59 | 19.70 | 757,502 | -0.24(-1.22%) |
Nov 16, 2020 | 20.04 | 20.35 | 19.78 | 19.94 | 526,048 | -0.05(-0.23%) |
Nov 13, 2020 | 19.93 | 20.17 | 19.71 | 19.99 | 430,432 | +0.06(+0.32%) |
Nov 12, 2020 | 20.27 | 20.44 | 19.76 | 19.92 | 288,870 | -0.26(-1.29%) |
Nov 11, 2020 | 20.08 | 20.35 | 19.83 | 20.18 | 604,126 | +0.20(+0.99%) |
Nov 10, 2020 | 19.75 | 20.07 | 19.09 | 19.99 | 519,600 | +0.10(+0.50%) |
Nov 09, 2020 | 20.44 | 20.55 | 19.86 | 19.89 | 676,490 | -0.28(-1.38%) |
Nov 06, 2020 | 20.46 | 20.46 | 20.13 | 20.17 | 332,571 | -0.31(-1.50%) |
Nov 05, 2020 | 20.21 | 20.60 | 20.10 | 20.47 | 465,291 | +0.61(+3.08%) |
Nov 04, 2020 | 19.36 | 20.31 | 19.29 | 19.86 | 463,844 | +0.72(+3.76%) |
Nov 03, 2020 | 18.91 | 19.33 | 18.75 | 19.14 | 1,451,185 | +0.37(+1.97%) |