Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.10 | 15.63 | 14.48 | 14.72 | 3,217,638 | -0.67(-4.37%) |
Jan 28, 2021 | 15.57 | 15.60 | 14.79 | 15.39 | 3,242,015 | +0.31(+2.04%) |
Jan 27, 2021 | 15.02 | 15.90 | 14.72 | 15.08 | 4,614,963 | -0.31(-2.00%) |
Jan 26, 2021 | 16.15 | 16.45 | 15.34 | 15.39 | 2,919,142 | -0.70(-4.35%) |
Jan 25, 2021 | 15.60 | 16.11 | 15.41 | 16.09 | 3,408,052 | +0.07(+0.47%) |
Jan 22, 2021 | 15.27 | 16.02 | 15.01 | 16.02 | 3,562,339 | +0.09(+0.59%) |
Jan 21, 2021 | 16.34 | 16.51 | 15.10 | 15.92 | 4,292,175 | -0.47(-2.85%) |
Jan 20, 2021 | 16.65 | 16.87 | 16.26 | 16.39 | 2,854,191 | +0.01(+0.06%) |
Jan 19, 2021 | 16.20 | 16.53 | 16.03 | 16.38 | 3,366,706 | +0.18(+1.10%) |
Jan 15, 2021 | 16.34 | 16.47 | 15.94 | 16.20 | 3,631,194 | -0.46(-2.75%) |
Jan 14, 2021 | 16.42 | 16.81 | 16.31 | 16.66 | 4,163,749 | +0.42(+2.59%) |
Jan 13, 2021 | 16.73 | 16.82 | 16.16 | 16.24 | 3,235,658 | -0.51(-3.07%) |
Jan 12, 2021 | 16.26 | 16.79 | 16.21 | 16.75 | 7,354,252 | +0.77(+4.79%) |
Jan 11, 2021 | 15.51 | 16.05 | 15.21 | 15.99 | 3,757,761 | +0.06(+0.35%) |
Jan 08, 2021 | 16.41 | 16.50 | 15.69 | 15.93 | 4,657,480 | -0.28(-1.73%) |
Jan 07, 2021 | 16.31 | 16.78 | 16.19 | 16.21 | 3,465,777 | +0.07(+0.46%) |
Jan 06, 2021 | 15.81 | 16.41 | 15.56 | 16.14 | 5,164,164 | +0.55(+3.54%) |
Jan 05, 2021 | 14.26 | 15.99 | 14.18 | 15.59 | 5,599,313 | +1.56(+11.12%) |
Jan 04, 2021 | 13.77 | 14.32 | 13.69 | 14.03 | 6,315,913 | +0.62(+4.60%) |
Dec 31, 2020 | 13.41 | 13.41 | 13.41 | 1,943,562 | -0.10(-0.76%) | |
Dec 30, 2020 | 13.10 | 13.63 | 13.02 | 13.51 | 1,943,562 | +0.40(+3.06%) |
Dec 29, 2020 | 13.28 | 13.52 | 13.06 | 13.11 | 2,293,388 | +0.14(+1.08%) |
Dec 28, 2020 | 13.70 | 13.82 | 12.97 | 12.97 | 2,560,301 | -0.63(-4.67%) |
Dec 24, 2020 | 13.76 | 13.76 | 13.30 | 13.61 | 1,211,004 | -0.19(-1.35%) |
Dec 23, 2020 | 12.99 | 13.94 | 12.99 | 13.79 | 3,659,089 | +0.89(+6.87%) |
Dec 22, 2020 | 13.29 | 13.34 | 12.90 | 12.91 | 2,318,401 | -0.52(-3.89%) |
Dec 21, 2020 | 13.06 | 13.68 | 12.83 | 13.43 | 3,599,286 | -0.49(-3.49%) |
Dec 18, 2020 | 14.11 | 14.31 | 13.65 | 13.91 | 7,993,553 | -0.15(-1.06%) |
Dec 17, 2020 | 13.77 | 14.19 | 13.54 | 14.06 | 3,794,826 | +0.39(+2.87%) |
Dec 16, 2020 | 14.04 | 14.05 | 13.56 | 13.67 | 4,525,410 | -0.20(-1.41%) |
Dec 15, 2020 | 13.83 | 13.99 | 13.39 | 13.87 | 3,201,293 | +0.25(+1.85%) |
Dec 14, 2020 | 14.61 | 14.77 | 13.62 | 13.62 | 4,425,163 | -0.66(-4.62%) |
Dec 11, 2020 | 14.06 | 14.34 | 13.67 | 14.28 | 4,423,374 | +0.13(+0.92%) |
Dec 10, 2020 | 13.89 | 14.61 | 13.86 | 14.15 | 6,682,894 | +0.32(+2.35%) |
Dec 09, 2020 | 14.19 | 14.80 | 13.68 | 13.82 | 5,101,753 | -0.18(-1.26%) |
Dec 08, 2020 | 13.40 | 14.02 | 13.31 | 14.00 | 3,561,568 | +0.51(+3.79%) |
Dec 07, 2020 | 13.78 | 13.84 | 13.45 | 13.49 | 5,729,287 | -0.58(-4.16%) |
Dec 04, 2020 | 12.87 | 14.07 | 12.77 | 14.07 | 6,603,278 | +1.57(+12.55%) |
Dec 03, 2020 | 12.40 | 12.73 | 12.26 | 12.50 | 3,140,848 | +0.19(+1.51%) |
Dec 02, 2020 | 11.82 | 12.75 | 11.77 | 12.32 | 3,714,812 | +0.41(+3.43%) |
Dec 01, 2020 | 12.34 | 12.49 | 11.85 | 11.91 | 3,936,788 | +0.07(+0.55%) |
Nov 30, 2020 | 12.74 | 13.00 | 11.82 | 11.84 | 7,115,419 | -1.03(-8.00%) |
Nov 27, 2020 | 12.71 | 12.98 | 12.30 | 12.87 | 5,794,043 | +0.13(+1.02%) |
Nov 25, 2020 | 12.34 | 12.90 | 12.17 | 12.74 | 4,803,804 | +0.23(+1.85%) |
Nov 24, 2020 | 12.53 | 12.77 | 12.24 | 12.51 | 4,427,695 | +0.42(+3.45%) |
Nov 23, 2020 | 11.59 | 12.19 | 11.45 | 12.09 | 4,708,749 | +0.77(+6.80%) |
Nov 20, 2020 | 11.51 | 11.58 | 11.20 | 11.32 | 4,343,216 | -0.21(-1.85%) |
Nov 19, 2020 | 11.20 | 11.76 | 11.14 | 11.54 | 5,741,453 | +0.15(+1.30%) |
Nov 18, 2020 | 11.60 | 12.18 | 11.38 | 11.39 | 5,541,428 | -0.02(-0.16%) |
Nov 17, 2020 | 10.71 | 11.51 | 10.55 | 11.41 | 4,933,811 | +0.33(+3.02%) |
Nov 16, 2020 | 10.73 | 11.16 | 10.53 | 11.07 | 6,110,861 | +0.80(+7.77%) |
Nov 13, 2020 | 9.616 | 10.35 | 9.616 | 10.27 | 3,849,228 | +0.68(+7.06%) |
Nov 12, 2020 | 9.848 | 10.17 | 9.523 | 9.597 | 3,904,218 | -0.51(-5.05%) |
Nov 11, 2020 | 10.58 | 10.67 | 9.996 | 10.11 | 4,961,162 | -0.34(-3.29%) |
Nov 10, 2020 | 10.57 | 10.67 | 10.10 | 10.45 | 5,900,784 | +0.05(+0.45%) |
Nov 09, 2020 | 9.653 | 10.65 | 9.653 | 10.40 | 10,064,457 | +1.74(+20.02%) |
Nov 06, 2020 | 8.818 | 8.920 | 8.502 | 8.669 | 4,212,419 | -0.16(-1.79%) |
Nov 05, 2020 | 8.910 | 9.296 | 8.808 | 8.827 | 3,758,648 | -0.11(-1.25%) |
Nov 04, 2020 | 9.096 | 9.319 | 8.613 | 8.938 | 4,514,976 | -0.04(-0.41%) |
Nov 03, 2020 | 9.244 | 9.634 | 8.892 | 8.975 | 6,585,126 | -0.05(-0.51%) |