Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.73 | 14.92 | 14.32 | 14.42 | 10,847,468 | -0.39(-2.66%) |
Jan 28, 2021 | 14.60 | 14.91 | 14.47 | 14.82 | 10,524,362 | +0.51(+3.59%) |
Jan 27, 2021 | 14.58 | 14.67 | 14.28 | 14.30 | 12,915,647 | -0.63(-4.24%) |
Jan 26, 2021 | 15.39 | 15.47 | 14.93 | 14.94 | 9,638,132 | -0.27(-1.80%) |
Jan 25, 2021 | 15.42 | 15.42 | 14.94 | 15.21 | 11,247,473 | -0.36(-2.31%) |
Jan 22, 2021 | 15.37 | 15.69 | 15.27 | 15.57 | 6,845,070 | +0.04(+0.28%) |
Jan 21, 2021 | 15.65 | 16.15 | 15.49 | 15.53 | 13,951,484 | -0.12(-0.77%) |
Jan 20, 2021 | 15.77 | 15.81 | 15.49 | 15.65 | 6,863,012 | -0.22(-1.40%) |
Jan 19, 2021 | 15.83 | 15.89 | 15.63 | 15.87 | 6,634,950 | +0.12(+0.76%) |
Jan 15, 2021 | 15.86 | 16.03 | 15.57 | 15.75 | 13,155,577 | -0.44(-2.75%) |
Jan 14, 2021 | 16.21 | 16.44 | 16.11 | 16.19 | 11,646,044 | +0.12(+0.75%) |
Jan 13, 2021 | 16.00 | 16.15 | 15.84 | 16.07 | 6,593,264 | -0.04(-0.27%) |
Jan 12, 2021 | 15.95 | 16.22 | 15.81 | 16.12 | 7,319,711 | +0.31(+1.95%) |
Jan 11, 2021 | 15.40 | 15.83 | 15.24 | 15.81 | 6,309,963 | +0.21(+1.32%) |
Jan 08, 2021 | 15.78 | 15.80 | 15.33 | 15.60 | 7,565,967 | -0.21(-1.35%) |
Jan 07, 2021 | 15.82 | 16.09 | 15.78 | 15.82 | 9,564,836 | +0.28(+1.82%) |
Jan 06, 2021 | 14.77 | 15.66 | 14.63 | 15.54 | 19,018,498 | +1.38(+9.73%) |
Jan 05, 2021 | 13.95 | 14.34 | 13.85 | 14.16 | 6,929,178 | +0.22(+1.60%) |
Jan 04, 2021 | 14.18 | 14.18 | 13.71 | 13.94 | 9,922,176 | -0.10(-0.73%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 6,727,003 | +0.14(+0.98%) | |
Dec 30, 2020 | 13.70 | 13.96 | 13.67 | 13.90 | 6,727,003 | +0.24(+1.75%) |
Dec 29, 2020 | 13.93 | 13.95 | 13.64 | 13.66 | 5,461,099 | -0.24(-1.72%) |
Dec 28, 2020 | 13.98 | 14.13 | 13.84 | 13.90 | 4,927,707 | +0.05(+0.37%) |
Dec 24, 2020 | 14.01 | 14.03 | 13.66 | 13.85 | 2,631,092 | -0.12(-0.86%) |
Dec 23, 2020 | 13.64 | 14.05 | 13.61 | 13.97 | 6,905,112 | +0.50(+3.75%) |
Dec 22, 2020 | 13.52 | 13.63 | 13.46 | 13.46 | 9,429,324 | -0.01(-0.06%) |
Dec 21, 2020 | 13.36 | 13.62 | 13.08 | 13.47 | 12,647,525 | +0.28(+2.14%) |
Dec 18, 2020 | 13.37 | 13.40 | 13.05 | 13.19 | 19,853,592 | -0.14(-1.03%) |
Dec 17, 2020 | 13.46 | 13.49 | 13.16 | 13.33 | 7,820,198 | -0.15(-1.14%) |
Dec 16, 2020 | 13.49 | 13.49 | 13.28 | 13.48 | 10,409,436 | +0.06(+0.45%) |
Dec 15, 2020 | 13.36 | 13.43 | 13.11 | 13.42 | 26,199,362 | +0.22(+1.68%) |
Dec 14, 2020 | 13.80 | 13.80 | 13.16 | 13.20 | 8,374,611 | -0.35(-2.59%) |
Dec 11, 2020 | 13.53 | 13.68 | 13.40 | 13.55 | 6,652,426 | -0.21(-1.49%) |
Dec 10, 2020 | 13.67 | 13.82 | 13.45 | 13.76 | 11,549,224 | +0.03(+0.19%) |
Dec 09, 2020 | 13.86 | 14.01 | 13.64 | 13.73 | 10,882,164 | +0.08(+0.56%) |
Dec 08, 2020 | 13.47 | 13.74 | 13.40 | 13.65 | 14,250,802 | +0.08(+0.57%) |
Dec 07, 2020 | 13.66 | 13.67 | 13.38 | 13.58 | 11,134,833 | -0.21(-1.55%) |
Dec 04, 2020 | 13.79 | 13.95 | 13.65 | 13.79 | 14,138,437 | +0.14(+1.00%) |
Dec 03, 2020 | 13.70 | 13.77 | 13.49 | 13.65 | 14,645,674 | +0.01(+0.06%) |
Dec 02, 2020 | 13.46 | 13.83 | 13.37 | 13.64 | 16,424,887 | +0.09(+0.69%) |
Dec 01, 2020 | 13.60 | 13.79 | 13.52 | 13.55 | 11,576,561 | +0.33(+2.46%) |
Nov 30, 2020 | 13.70 | 13.85 | 13.16 | 13.23 | 15,031,803 | -0.59(-4.24%) |
Nov 27, 2020 | 13.90 | 14.03 | 13.65 | 13.81 | 5,024,528 | -0.15(-1.09%) |
Nov 25, 2020 | 13.91 | 14.00 | 13.73 | 13.96 | 6,477,877 | -0.20(-1.43%) |
Nov 24, 2020 | 13.64 | 14.18 | 13.61 | 14.17 | 9,403,406 | +0.92(+6.96%) |
Nov 23, 2020 | 13.23 | 13.45 | 13.10 | 13.24 | 7,968,860 | +0.28(+2.15%) |
Nov 20, 2020 | 13.11 | 13.13 | 12.84 | 12.97 | 6,512,047 | -0.25(-1.86%) |
Nov 19, 2020 | 12.97 | 13.24 | 12.82 | 13.21 | 5,671,482 | +0.09(+0.71%) |
Nov 18, 2020 | 13.35 | 13.55 | 13.11 | 13.12 | 6,957,227 | -0.14(-1.02%) |
Nov 17, 2020 | 13.07 | 13.35 | 12.84 | 13.25 | 7,495,794 | -0.11(-0.82%) |
Nov 16, 2020 | 13.26 | 13.40 | 13.05 | 13.36 | 10,923,879 | +0.79(+6.25%) |
Nov 13, 2020 | 12.42 | 12.64 | 12.36 | 12.58 | 7,560,676 | +0.33(+2.69%) |
Nov 12, 2020 | 12.50 | 12.53 | 12.06 | 12.25 | 8,624,566 | -0.46(-3.60%) |
Nov 11, 2020 | 13.18 | 13.20 | 12.59 | 12.70 | 10,579,607 | -0.45(-3.41%) |
Nov 10, 2020 | 12.99 | 13.19 | 12.64 | 13.15 | 15,434,038 | +0.30(+2.30%) |
Nov 09, 2020 | 12.08 | 13.02 | 12.03 | 12.86 | 19,668,414 | +2.01(+18.56%) |
Nov 06, 2020 | 11.28 | 11.47 | 10.84 | 10.84 | 25,002,280 | -0.29(-2.58%) |
Nov 05, 2020 | 10.67 | 11.26 | 10.67 | 11.13 | 10,447,497 | +0.52(+4.94%) |
Nov 04, 2020 | 11.28 | 11.28 | 10.61 | 10.61 | 13,321,429 | -1.04(-8.93%) |
Nov 03, 2020 | 11.63 | 11.79 | 11.54 | 11.65 | 8,163,707 | +0.29(+2.53%) |