Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.73 | 15.88 | 15.03 | 15.04 | 1,169,884 | -0.67(-4.29%) |
Jan 28, 2021 | 15.95 | 16.00 | 15.44 | 15.72 | 1,095,144 | +0.05(+0.34%) |
Jan 27, 2021 | 16.05 | 16.31 | 15.53 | 15.66 | 1,242,110 | -1.02(-6.10%) |
Jan 26, 2021 | 17.54 | 17.61 | 16.63 | 16.68 | 833,539 | -0.61(-3.53%) |
Jan 25, 2021 | 17.93 | 17.99 | 17.11 | 17.29 | 1,436,876 | -0.61(-3.41%) |
Jan 22, 2021 | 17.64 | 17.93 | 17.63 | 17.90 | 617,286 | +0.01(+0.05%) |
Jan 21, 2021 | 18.12 | 18.29 | 17.71 | 17.89 | 533,224 | -0.08(-0.43%) |
Jan 20, 2021 | 18.42 | 18.46 | 17.75 | 17.97 | 700,173 | -0.24(-1.33%) |
Jan 19, 2021 | 17.92 | 18.35 | 17.78 | 18.21 | 1,277,069 | +0.73(+4.16%) |
Jan 15, 2021 | 18.12 | 18.12 | 17.16 | 17.49 | 1,162,146 | -0.68(-3.74%) |
Jan 14, 2021 | 17.22 | 18.45 | 17.18 | 18.16 | 1,604,903 | +1.30(+7.70%) |
Jan 13, 2021 | 17.07 | 17.18 | 16.60 | 16.86 | 781,235 | -0.24(-1.42%) |
Jan 12, 2021 | 16.70 | 17.16 | 16.54 | 17.11 | 1,020,978 | +0.54(+3.28%) |
Jan 11, 2021 | 16.07 | 16.61 | 15.91 | 16.56 | 658,577 | +0.41(+2.52%) |
Jan 08, 2021 | 16.53 | 16.73 | 16.07 | 16.16 | 1,097,559 | -0.12(-0.71%) |
Jan 07, 2021 | 15.88 | 16.40 | 15.75 | 16.27 | 1,428,314 | +0.74(+4.74%) |
Jan 06, 2021 | 14.99 | 15.60 | 14.98 | 15.54 | 1,947,072 | +0.54(+3.62%) |
Jan 05, 2021 | 14.46 | 15.01 | 14.40 | 14.99 | 864,756 | +0.54(+3.76%) |
Jan 04, 2021 | 14.71 | 15.03 | 14.36 | 14.45 | 948,324 | -0.16(-1.13%) |
Dec 31, 2020 | 14.62 | 14.62 | 14.62 | 546,432 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.39 | 14.78 | 14.39 | 14.68 | 546,432 | +0.34(+2.36%) |
Dec 29, 2020 | 14.78 | 14.87 | 14.15 | 14.34 | 803,439 | -0.40(-2.70%) |
Dec 28, 2020 | 14.74 | 15.19 | 14.70 | 14.74 | 836,885 | +0.21(+1.47%) |
Dec 24, 2020 | 14.70 | 14.77 | 14.51 | 14.53 | 399,590 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.78 | 14.55 | 14.58 | 854,759 | +0.05(+0.33%) |
Dec 22, 2020 | 14.81 | 14.82 | 14.45 | 14.53 | 1,037,587 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.69 | 14.39 | 14.54 | 971,408 | -0.28(-1.90%) |
Dec 18, 2020 | 15.01 | 15.24 | 14.75 | 14.82 | 2,133,627 | -0.09(-0.58%) |
Dec 17, 2020 | 15.01 | 15.06 | 14.80 | 14.91 | 848,531 | -0.03(-0.19%) |
Dec 16, 2020 | 15.01 | 15.17 | 14.81 | 14.94 | 858,704 | -0.12(-0.77%) |
Dec 15, 2020 | 14.73 | 15.09 | 14.68 | 15.05 | 1,072,699 | +0.58(+3.97%) |
Dec 14, 2020 | 14.50 | 14.76 | 14.47 | 14.48 | 668,247 | +0.14(+0.98%) |
Dec 11, 2020 | 14.40 | 14.55 | 14.11 | 14.34 | 832,598 | -0.25(-1.72%) |
Dec 10, 2020 | 14.20 | 14.64 | 14.08 | 14.59 | 874,637 | +0.27(+1.89%) |
Dec 09, 2020 | 14.85 | 14.99 | 14.23 | 14.32 | 1,344,718 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.75 | 14.88 | 1,258,545 | -0.10(-0.65%) |
Dec 07, 2020 | 14.92 | 15.07 | 14.82 | 14.97 | 930,562 | +0.00(+0.00%) |
Dec 04, 2020 | 14.48 | 15.01 | 14.46 | 14.97 | 1,217,503 | +0.61(+4.24%) |
Dec 03, 2020 | 14.52 | 14.83 | 14.36 | 14.37 | 1,387,362 | -0.08(-0.54%) |
Dec 02, 2020 | 14.55 | 14.57 | 14.32 | 14.44 | 1,074,193 | -0.10(-0.66%) |
Dec 01, 2020 | 14.40 | 14.74 | 14.39 | 14.54 | 1,539,231 | +0.29(+2.04%) |
Nov 30, 2020 | 14.18 | 14.33 | 13.93 | 14.25 | 1,440,531 | +0.10(+0.68%) |
Nov 27, 2020 | 13.80 | 14.26 | 13.80 | 14.15 | 911,110 | +0.37(+2.70%) |
Nov 25, 2020 | 13.84 | 13.84 | 13.55 | 13.78 | 1,033,895 | -0.12(-0.87%) |
Nov 24, 2020 | 13.67 | 13.92 | 13.27 | 13.90 | 1,188,744 | +0.38(+2.79%) |
Nov 23, 2020 | 13.22 | 13.56 | 13.22 | 13.52 | 983,338 | +0.47(+3.63%) |
Nov 20, 2020 | 13.08 | 13.24 | 13.04 | 13.05 | 763,810 | -0.01(-0.07%) |
Nov 19, 2020 | 12.88 | 13.10 | 12.86 | 13.06 | 865,098 | +0.03(+0.22%) |
Nov 18, 2020 | 13.18 | 13.38 | 13.02 | 13.03 | 1,292,248 | -0.01(-0.07%) |
Nov 17, 2020 | 13.18 | 13.20 | 12.90 | 13.04 | 1,270,252 | -0.22(-1.68%) |
Nov 16, 2020 | 13.00 | 13.26 | 12.88 | 13.26 | 1,373,328 | +0.41(+3.16%) |
Nov 13, 2020 | 12.89 | 13.04 | 12.78 | 12.86 | 767,120 | +0.15(+1.22%) |
Nov 12, 2020 | 12.79 | 12.83 | 12.59 | 12.70 | 798,822 | -0.14(-1.05%) |
Nov 11, 2020 | 12.44 | 12.86 | 12.44 | 12.84 | 945,090 | +0.50(+4.08%) |
Nov 10, 2020 | 12.37 | 12.53 | 12.05 | 12.34 | 1,232,596 | -0.06(-0.47%) |
Nov 09, 2020 | 12.71 | 13.02 | 12.39 | 12.39 | 1,728,737 | +0.11(+0.91%) |
Nov 06, 2020 | 12.47 | 12.55 | 12.27 | 12.28 | 1,017,758 | -0.28(-2.19%) |
Nov 05, 2020 | 12.13 | 12.57 | 12.09 | 12.56 | 1,296,116 | +0.50(+4.17%) |
Nov 04, 2020 | 11.81 | 12.09 | 11.62 | 12.06 | 988,598 | +0.30(+2.55%) |
Nov 03, 2020 | 11.57 | 11.84 | 11.53 | 11.76 | 1,337,091 | +0.34(+2.96%) |