Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.67 | 15.91 | 15.12 | 15.27 | 4,510,000 | -0.40(-2.55%) |
Jan 28, 2021 | 15.28 | 16.19 | 15.20 | 15.67 | 7,775,519 | +0.38(+2.49%) |
Jan 27, 2021 | 14.07 | 15.49 | 13.88 | 15.29 | 9,607,168 | +0.87(+6.03%) |
Jan 26, 2021 | 13.88 | 14.42 | 13.67 | 14.42 | 4,239,774 | +0.54(+3.89%) |
Jan 25, 2021 | 14.02 | 14.29 | 13.53 | 13.88 | 3,464,294 | -0.14(-1.00%) |
Jan 22, 2021 | 13.94 | 14.15 | 13.90 | 14.02 | 2,529,500 | -0.07(-0.50%) |
Jan 21, 2021 | 14.45 | 14.49 | 14.07 | 14.09 | 2,215,209 | -0.32(-2.22%) |
Jan 20, 2021 | 14.15 | 14.41 | 13.93 | 14.41 | 3,340,528 | +0.39(+2.78%) |
Jan 19, 2021 | 14.48 | 14.50 | 13.94 | 14.02 | 4,140,149 | -0.19(-1.34%) |
Jan 15, 2021 | 14.44 | 14.91 | 14.17 | 14.21 | 4,668,400 | -0.24(-1.66%) |
Jan 14, 2021 | 14.11 | 14.50 | 14.02 | 14.45 | 3,484,937 | +0.45(+3.21%) |
Jan 13, 2021 | 14.20 | 14.47 | 13.99 | 14.00 | 2,792,851 | -0.19(-1.34%) |
Jan 12, 2021 | 14.36 | 14.39 | 13.97 | 14.19 | 3,499,015 | -0.06(-0.42%) |
Jan 11, 2021 | 14.25 | 14.52 | 13.98 | 14.25 | 3,033,317 | -0.23(-1.59%) |
Jan 08, 2021 | 14.45 | 14.64 | 14.12 | 14.48 | 4,650,100 | +0.20(+1.40%) |
Jan 07, 2021 | 13.87 | 14.38 | 13.85 | 14.28 | 2,872,401 | +0.51(+3.70%) |
Jan 06, 2021 | 13.70 | 14.09 | 13.49 | 13.77 | 4,639,846 | -0.05(-0.36%) |
Jan 05, 2021 | 13.86 | 13.95 | 13.69 | 13.82 | 2,606,632 | -0.02(-0.14%) |
Jan 04, 2021 | 14.00 | 14.05 | 13.50 | 13.84 | 4,855,028 | -0.07(-0.50%) |
Dec 31, 2020 | 13.91 | 13.91 | 13.91 | 2,533,751 | -0.16(-1.14%) | |
Dec 30, 2020 | 14.11 | 14.28 | 13.97 | 14.07 | 2,533,751 | +0.06(+0.43%) |
Dec 29, 2020 | 14.34 | 14.57 | 13.85 | 14.01 | 3,621,555 | -0.38(-2.64%) |
Dec 28, 2020 | 15.05 | 15.14 | 14.28 | 14.39 | 4,454,003 | -0.49(-3.29%) |
Dec 24, 2020 | 14.97 | 15.20 | 14.28 | 14.88 | 5,710,800 | -0.12(-0.80%) |
Dec 23, 2020 | 15.02 | 15.50 | 14.67 | 15.00 | 12,444,630 | +0.36(+2.46%) |
Dec 22, 2020 | 12.99 | 14.78 | 12.92 | 14.64 | 15,129,483 | +1.72(+13.31%) |
Dec 21, 2020 | 12.39 | 12.99 | 12.39 | 12.92 | 4,652,334 | +0.24(+1.89%) |
Dec 18, 2020 | 12.96 | 13.01 | 12.56 | 12.68 | 7,175,700 | -0.24(-1.86%) |
Dec 17, 2020 | 12.87 | 13.02 | 12.72 | 12.92 | 4,528,346 | +0.22(+1.73%) |
Dec 16, 2020 | 12.64 | 12.93 | 12.55 | 12.70 | 5,822,966 | +0.20(+1.60%) |
Dec 15, 2020 | 12.60 | 12.64 | 12.22 | 12.50 | 3,639,984 | -0.04(-0.32%) |
Dec 14, 2020 | 12.23 | 12.72 | 12.23 | 12.54 | 5,244,571 | +0.31(+2.53%) |
Dec 11, 2020 | 12.32 | 12.43 | 12.11 | 12.23 | 2,288,400 | -0.09(-0.73%) |
Dec 10, 2020 | 12.06 | 12.40 | 11.85 | 12.32 | 2,829,475 | +0.11(+0.90%) |
Dec 09, 2020 | 12.25 | 12.57 | 12.10 | 12.21 | 4,619,816 | -0.10(-0.81%) |
Dec 08, 2020 | 11.87 | 12.38 | 11.81 | 12.31 | 6,089,915 | +0.52(+4.41%) |
Dec 07, 2020 | 12.52 | 12.72 | 11.75 | 11.79 | 10,034,591 | -0.62(-5.00%) |
Dec 04, 2020 | 13.02 | 13.50 | 12.18 | 12.41 | 31,637,000 | +0.83(+7.17%) |
Dec 03, 2020 | 11.32 | 11.65 | 11.26 | 11.58 | 11,132,935 | +0.38(+3.39%) |
Dec 02, 2020 | 11.19 | 11.40 | 10.91 | 11.20 | 3,621,455 | -0.13(-1.15%) |
Dec 01, 2020 | 11.76 | 11.76 | 11.27 | 11.33 | 3,834,592 | -0.35(-3.00%) |
Nov 30, 2020 | 11.77 | 12.00 | 11.59 | 11.68 | 5,310,052 | -0.07(-0.60%) |
Nov 27, 2020 | 11.70 | 11.94 | 11.46 | 11.75 | 2,725,100 | +0.18(+1.56%) |
Nov 25, 2020 | 11.44 | 11.65 | 11.25 | 11.57 | 4,122,700 | +0.11(+0.96%) |
Nov 24, 2020 | 11.38 | 11.99 | 11.14 | 11.46 | 9,180,314 | +0.20(+1.78%) |
Nov 23, 2020 | 11.38 | 11.39 | 11.11 | 11.26 | 2,506,914 | -0.04(-0.35%) |
Nov 20, 2020 | 11.12 | 11.41 | 11.09 | 11.30 | 2,558,200 | +0.12(+1.07%) |
Nov 19, 2020 | 10.72 | 11.25 | 10.71 | 11.18 | 2,572,352 | +0.46(+4.29%) |
Nov 18, 2020 | 11.21 | 11.21 | 10.71 | 10.72 | 2,670,650 | -0.40(-3.60%) |
Nov 17, 2020 | 10.97 | 11.21 | 10.80 | 11.12 | 2,839,679 | +0.18(+1.65%) |
Nov 16, 2020 | 10.65 | 10.97 | 10.58 | 10.94 | 2,351,750 | +0.27(+2.53%) |
Nov 13, 2020 | 10.60 | 10.75 | 10.50 | 10.67 | 2,208,400 | +0.17(+1.62%) |
Nov 12, 2020 | 10.38 | 10.60 | 10.27 | 10.50 | 2,560,861 | +0.16(+1.55%) |
Nov 11, 2020 | 10.18 | 10.37 | 10.08 | 10.34 | 2,815,018 | +0.29(+2.89%) |
Nov 10, 2020 | 10.05 | 10.17 | 9.760 | 10.05 | 3,008,946 | -0.04(-0.40%) |
Nov 09, 2020 | 10.57 | 10.82 | 10.05 | 10.09 | 3,717,527 | -0.32(-3.07%) |
Nov 06, 2020 | 10.43 | 10.55 | 10.27 | 10.41 | 2,313,900 | -0.07(-0.67%) |
Nov 05, 2020 | 10.43 | 10.60 | 10.40 | 10.48 | 3,091,036 | +0.26(+2.54%) |
Nov 04, 2020 | 10.29 | 10.48 | 10.09 | 10.22 | 3,796,431 | +0.15(+1.49%) |
Nov 03, 2020 | 9.940 | 10.17 | 9.900 | 10.07 | 3,513,301 | +0.26(+2.65%) |