Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.74 | 15.89 | 15.04 | 15.05 | 1,169,153 | -0.67(-4.29%) |
Jan 28, 2021 | 15.96 | 16.01 | 15.45 | 15.73 | 1,094,460 | +0.05(+0.34%) |
Jan 27, 2021 | 16.06 | 16.32 | 15.54 | 15.67 | 1,241,334 | -1.02(-6.10%) |
Jan 26, 2021 | 17.55 | 17.62 | 16.64 | 16.69 | 833,018 | -0.61(-3.53%) |
Jan 25, 2021 | 17.94 | 18.00 | 17.12 | 17.30 | 1,435,979 | -0.61(-3.41%) |
Jan 22, 2021 | 17.65 | 17.94 | 17.64 | 17.91 | 616,901 | +0.01(+0.05%) |
Jan 21, 2021 | 18.14 | 18.30 | 17.72 | 17.90 | 532,891 | -0.08(-0.43%) |
Jan 20, 2021 | 18.43 | 18.48 | 17.76 | 17.98 | 699,736 | -0.24(-1.33%) |
Jan 19, 2021 | 17.93 | 18.36 | 17.79 | 18.22 | 1,276,271 | +0.73(+4.16%) |
Jan 15, 2021 | 18.14 | 18.14 | 17.17 | 17.50 | 1,161,420 | -0.68(-3.74%) |
Jan 14, 2021 | 17.23 | 18.47 | 17.19 | 18.17 | 1,603,901 | +1.30(+7.70%) |
Jan 13, 2021 | 17.08 | 17.19 | 16.61 | 16.88 | 780,747 | -0.24(-1.42%) |
Jan 12, 2021 | 16.71 | 17.17 | 16.56 | 17.12 | 1,020,340 | +0.54(+3.28%) |
Jan 11, 2021 | 16.08 | 16.62 | 15.92 | 16.57 | 658,165 | +0.41(+2.52%) |
Jan 08, 2021 | 16.54 | 16.74 | 16.08 | 16.17 | 1,096,874 | -0.12(-0.71%) |
Jan 07, 2021 | 15.89 | 16.41 | 15.76 | 16.28 | 1,427,421 | +0.74(+4.74%) |
Jan 06, 2021 | 15.00 | 15.61 | 14.99 | 15.55 | 1,945,856 | +0.54(+3.62%) |
Jan 05, 2021 | 14.47 | 15.02 | 14.41 | 15.00 | 864,216 | +0.54(+3.76%) |
Jan 04, 2021 | 14.72 | 15.04 | 14.37 | 14.46 | 947,731 | -0.16(-1.13%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 546,091 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.40 | 14.79 | 14.40 | 14.69 | 546,091 | +0.34(+2.37%) |
Dec 29, 2020 | 14.79 | 14.88 | 14.16 | 14.35 | 802,937 | -0.40(-2.70%) |
Dec 28, 2020 | 14.75 | 15.20 | 14.71 | 14.75 | 836,362 | +0.21(+1.47%) |
Dec 24, 2020 | 14.71 | 14.78 | 14.52 | 14.54 | 399,341 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.79 | 14.56 | 14.59 | 854,225 | +0.05(+0.33%) |
Dec 22, 2020 | 14.82 | 14.83 | 14.46 | 14.54 | 1,036,939 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.70 | 14.40 | 14.55 | 970,801 | -0.28(-1.90%) |
Dec 18, 2020 | 15.02 | 15.25 | 14.76 | 14.83 | 2,132,295 | -0.09(-0.58%) |
Dec 17, 2020 | 15.02 | 15.07 | 14.81 | 14.92 | 848,001 | -0.03(-0.19%) |
Dec 16, 2020 | 15.02 | 15.18 | 14.82 | 14.95 | 858,168 | -0.12(-0.77%) |
Dec 15, 2020 | 14.74 | 15.10 | 14.68 | 15.06 | 1,072,029 | +0.58(+3.97%) |
Dec 14, 2020 | 14.51 | 14.77 | 14.48 | 14.49 | 667,829 | +0.14(+0.98%) |
Dec 11, 2020 | 14.41 | 14.56 | 14.12 | 14.35 | 832,078 | -0.25(-1.72%) |
Dec 10, 2020 | 14.21 | 14.65 | 14.08 | 14.60 | 874,091 | +0.27(+1.89%) |
Dec 09, 2020 | 14.86 | 15.00 | 14.23 | 14.33 | 1,343,878 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.76 | 14.89 | 1,257,759 | -0.10(-0.65%) |
Dec 07, 2020 | 14.93 | 15.08 | 14.83 | 14.98 | 929,981 | +0.00(+0.00%) |
Dec 04, 2020 | 14.49 | 15.02 | 14.47 | 14.98 | 1,216,743 | +0.61(+4.24%) |
Dec 03, 2020 | 14.53 | 14.84 | 14.36 | 14.37 | 1,386,496 | -0.08(-0.54%) |
Dec 02, 2020 | 14.56 | 14.58 | 14.33 | 14.45 | 1,073,522 | -0.10(-0.66%) |
Dec 01, 2020 | 14.41 | 14.75 | 14.40 | 14.55 | 1,538,269 | +0.29(+2.04%) |
Nov 30, 2020 | 14.19 | 14.34 | 13.94 | 14.26 | 1,439,631 | +0.10(+0.68%) |
Nov 27, 2020 | 13.81 | 14.27 | 13.81 | 14.16 | 910,541 | +0.37(+2.70%) |
Nov 25, 2020 | 13.85 | 13.85 | 13.56 | 13.79 | 1,033,249 | -0.12(-0.87%) |
Nov 24, 2020 | 13.68 | 13.93 | 13.28 | 13.91 | 1,188,001 | +0.38(+2.79%) |
Nov 23, 2020 | 13.23 | 13.57 | 13.23 | 13.53 | 982,724 | +0.47(+3.63%) |
Nov 20, 2020 | 13.09 | 13.25 | 13.05 | 13.06 | 763,333 | -0.01(-0.07%) |
Nov 19, 2020 | 12.89 | 13.11 | 12.87 | 13.07 | 864,557 | +0.03(+0.22%) |
Nov 18, 2020 | 13.18 | 13.39 | 13.03 | 13.04 | 1,291,441 | -0.01(-0.07%) |
Nov 17, 2020 | 13.18 | 13.20 | 12.90 | 13.05 | 1,269,459 | -0.22(-1.68%) |
Nov 16, 2020 | 13.01 | 13.27 | 12.88 | 13.27 | 1,372,471 | +0.41(+3.16%) |
Nov 13, 2020 | 12.89 | 13.05 | 12.78 | 12.87 | 766,641 | +0.15(+1.22%) |
Nov 12, 2020 | 12.80 | 12.84 | 12.59 | 12.71 | 798,323 | -0.14(-1.05%) |
Nov 11, 2020 | 12.45 | 12.86 | 12.45 | 12.85 | 944,499 | +0.50(+4.08%) |
Nov 10, 2020 | 12.38 | 12.54 | 12.06 | 12.34 | 1,231,826 | -0.06(-0.47%) |
Nov 09, 2020 | 12.72 | 13.03 | 12.40 | 12.40 | 1,727,657 | +0.11(+0.90%) |
Nov 06, 2020 | 12.48 | 12.56 | 12.28 | 12.29 | 1,017,123 | -0.28(-2.19%) |
Nov 05, 2020 | 12.14 | 12.58 | 12.10 | 12.57 | 1,295,306 | +0.50(+4.17%) |
Nov 04, 2020 | 11.82 | 12.10 | 11.63 | 12.06 | 987,981 | +0.30(+2.55%) |
Nov 03, 2020 | 11.58 | 11.85 | 11.54 | 11.76 | 1,336,256 | +0.34(+2.96%) |