Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.59 | 18.12 | 17.13 | 17.27 | 2,012,699 | -0.47(-2.66%) |
Jan 28, 2021 | 17.53 | 18.30 | 17.43 | 17.74 | 2,669,122 | +0.15(+0.82%) |
Jan 27, 2021 | 16.97 | 18.11 | 16.91 | 17.59 | 3,112,716 | -0.10(-0.56%) |
Jan 26, 2021 | 17.22 | 17.89 | 17.19 | 17.69 | 2,384,380 | +0.75(+4.44%) |
Jan 25, 2021 | 17.61 | 17.66 | 16.62 | 16.94 | 2,826,169 | -0.66(-3.76%) |
Jan 22, 2021 | 17.21 | 17.63 | 17.07 | 17.60 | 2,543,292 | -0.04(-0.21%) |
Jan 21, 2021 | 17.92 | 17.95 | 17.30 | 17.64 | 2,421,052 | -0.31(-1.72%) |
Jan 20, 2021 | 18.24 | 18.37 | 17.68 | 17.95 | 2,493,821 | -0.36(-1.98%) |
Jan 19, 2021 | 18.13 | 18.31 | 17.37 | 18.31 | 3,349,263 | +0.34(+1.92%) |
Jan 15, 2021 | 18.85 | 19.01 | 17.53 | 17.96 | 6,200,841 | -0.10(-0.55%) |
Jan 14, 2021 | 17.07 | 18.23 | 16.93 | 18.06 | 6,160,329 | +1.40(+8.43%) |
Jan 13, 2021 | 16.18 | 16.89 | 16.06 | 16.66 | 4,108,536 | +0.60(+3.72%) |
Jan 12, 2021 | 15.96 | 16.15 | 15.70 | 16.06 | 2,672,964 | +0.20(+1.26%) |
Jan 11, 2021 | 15.14 | 16.12 | 15.09 | 15.86 | 4,125,832 | +0.60(+3.92%) |
Jan 08, 2021 | 15.50 | 15.54 | 14.95 | 15.26 | 4,219,034 | -0.11(-0.71%) |
Jan 07, 2021 | 15.60 | 15.85 | 15.25 | 15.37 | 6,108,349 | +0.40(+2.66%) |
Jan 06, 2021 | 14.82 | 15.61 | 14.67 | 14.97 | 9,193,744 | +1.11(+8.04%) |
Jan 05, 2021 | 13.51 | 13.92 | 13.43 | 13.86 | 2,805,582 | +0.39(+2.89%) |
Jan 04, 2021 | 13.14 | 13.58 | 13.06 | 13.47 | 1,831,258 | +0.46(+3.55%) |
Dec 31, 2020 | 13.01 | 13.01 | 13.01 | 1,542,446 | -0.26(-1.98%) | |
Dec 30, 2020 | 13.03 | 13.36 | 12.93 | 13.27 | 1,542,446 | +0.28(+2.16%) |
Dec 29, 2020 | 13.32 | 13.41 | 12.82 | 12.99 | 2,105,554 | -0.30(-2.25%) |
Dec 28, 2020 | 13.69 | 13.70 | 13.26 | 13.29 | 1,291,457 | -0.31(-2.27%) |
Dec 24, 2020 | 13.87 | 13.90 | 13.51 | 13.60 | 858,613 | -0.24(-1.77%) |
Dec 23, 2020 | 13.44 | 14.01 | 13.36 | 13.84 | 1,460,554 | +0.34(+2.55%) |
Dec 22, 2020 | 13.46 | 13.61 | 13.33 | 13.50 | 853,132 | +0.08(+0.61%) |
Dec 21, 2020 | 13.46 | 13.58 | 13.31 | 13.41 | 1,700,163 | -0.35(-2.57%) |
Dec 18, 2020 | 13.80 | 13.92 | 13.64 | 13.77 | 1,214,217 | -0.03(-0.20%) |
Dec 17, 2020 | 14.04 | 14.04 | 13.71 | 13.79 | 1,305,869 | -0.20(-1.42%) |
Dec 16, 2020 | 14.14 | 14.18 | 13.76 | 13.99 | 2,376,553 | +0.22(+1.58%) |
Dec 15, 2020 | 13.49 | 13.80 | 13.22 | 13.78 | 1,838,654 | +0.37(+2.77%) |
Dec 14, 2020 | 13.75 | 13.93 | 13.39 | 13.40 | 1,381,712 | -0.20(-1.47%) |
Dec 11, 2020 | 13.62 | 13.76 | 13.50 | 13.60 | 1,051,373 | -0.16(-1.18%) |
Dec 10, 2020 | 13.42 | 13.78 | 13.38 | 13.77 | 1,085,944 | +0.15(+1.12%) |
Dec 09, 2020 | 14.09 | 14.12 | 13.27 | 13.61 | 2,110,854 | -0.49(-3.45%) |
Dec 08, 2020 | 13.83 | 14.14 | 13.75 | 14.10 | 1,375,065 | +0.14(+1.03%) |
Dec 07, 2020 | 14.20 | 14.22 | 13.74 | 13.96 | 2,050,858 | -0.25(-1.77%) |
Dec 04, 2020 | 14.44 | 14.64 | 14.10 | 14.21 | 3,919,046 | -0.04(-0.32%) |
Dec 03, 2020 | 14.07 | 14.39 | 13.82 | 14.25 | 2,557,302 | +0.23(+1.60%) |
Dec 02, 2020 | 13.51 | 14.13 | 13.51 | 14.03 | 2,904,056 | +0.52(+3.87%) |
Dec 01, 2020 | 14.58 | 14.59 | 13.45 | 13.51 | 3,903,913 | -0.75(-5.24%) |
Nov 30, 2020 | 14.05 | 14.33 | 13.37 | 14.25 | 5,338,855 | +0.56(+4.08%) |
Nov 27, 2020 | 13.05 | 13.70 | 12.98 | 13.69 | 2,553,350 | +0.77(+5.99%) |
Nov 25, 2020 | 12.89 | 13.01 | 12.65 | 12.92 | 2,203,040 | +0.01(+0.07%) |
Nov 24, 2020 | 12.83 | 13.07 | 12.65 | 12.91 | 3,803,760 | +0.70(+5.75%) |
Nov 23, 2020 | 12.13 | 12.25 | 11.98 | 12.21 | 1,639,876 | +0.18(+1.50%) |
Nov 20, 2020 | 12.06 | 12.14 | 11.93 | 12.03 | 1,218,530 | -0.04(-0.30%) |
Nov 19, 2020 | 12.04 | 12.11 | 11.93 | 12.06 | 944,055 | +0.02(+0.15%) |
Nov 18, 2020 | 12.30 | 12.40 | 12.00 | 12.05 | 2,269,254 | -0.15(-1.25%) |
Nov 17, 2020 | 11.82 | 12.22 | 11.81 | 12.20 | 2,159,909 | +0.32(+2.73%) |
Nov 16, 2020 | 11.79 | 11.93 | 11.66 | 11.88 | 1,303,969 | +0.11(+0.92%) |
Nov 13, 2020 | 11.64 | 11.78 | 11.53 | 11.77 | 1,543,405 | +0.24(+2.11%) |
Nov 12, 2020 | 11.69 | 11.88 | 11.44 | 11.52 | 1,669,420 | -0.27(-2.29%) |
Nov 11, 2020 | 11.58 | 11.96 | 11.30 | 11.79 | 2,706,873 | -0.01(-0.08%) |
Nov 10, 2020 | 11.98 | 12.00 | 11.50 | 11.80 | 3,371,884 | -0.67(-5.34%) |
Nov 09, 2020 | 13.85 | 13.96 | 12.36 | 12.47 | 6,399,760 | +0.17(+1.39%) |
Nov 06, 2020 | 11.79 | 13.24 | 11.70 | 12.30 | 11,252,334 | +1.06(+9.46%) |
Nov 05, 2020 | 10.74 | 11.26 | 10.56 | 11.24 | 5,175,664 | +1.07(+10.54%) |
Nov 04, 2020 | 10.31 | 10.38 | 10.10 | 10.16 | 2,603,130 | -0.32(-3.09%) |
Nov 03, 2020 | 10.51 | 10.53 | 10.16 | 10.49 | 3,517,992 | +0.20(+1.92%) |