Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.89 | 16.51 | 15.57 | 15.65 | 6,397,288 | -0.12(-0.79%) |
Jan 28, 2021 | 16.01 | 16.21 | 15.18 | 15.78 | 6,223,491 | -0.12(-0.72%) |
Jan 27, 2021 | 15.02 | 16.53 | 14.78 | 15.89 | 9,610,208 | +0.57(+3.69%) |
Jan 26, 2021 | 16.01 | 16.20 | 15.31 | 15.32 | 4,832,330 | -0.48(-3.04%) |
Jan 25, 2021 | 16.02 | 16.42 | 15.60 | 15.80 | 4,668,144 | +0.08(+0.49%) |
Jan 22, 2021 | 14.98 | 15.78 | 14.73 | 15.73 | 3,497,624 | +0.38(+2.50%) |
Jan 21, 2021 | 15.38 | 15.87 | 14.85 | 15.34 | 5,081,519 | -0.18(-1.17%) |
Jan 20, 2021 | 16.46 | 16.53 | 15.24 | 15.53 | 6,606,782 | -0.82(-4.99%) |
Jan 19, 2021 | 17.56 | 17.87 | 15.79 | 16.34 | 8,144,109 | -1.41(-7.95%) |
Jan 15, 2021 | 17.38 | 17.91 | 17.09 | 17.75 | 8,037,565 | +0.58(+3.35%) |
Jan 14, 2021 | 16.74 | 17.45 | 16.66 | 17.18 | 9,240,731 | +0.68(+4.13%) |
Jan 13, 2021 | 15.89 | 16.87 | 15.56 | 16.50 | 10,056,352 | +0.68(+4.31%) |
Jan 12, 2021 | 15.03 | 15.84 | 14.89 | 15.81 | 9,066,406 | +1.21(+8.28%) |
Jan 11, 2021 | 13.66 | 14.65 | 13.55 | 14.61 | 4,377,237 | +0.67(+4.82%) |
Jan 08, 2021 | 14.48 | 14.52 | 13.77 | 13.93 | 5,034,108 | -0.40(-2.81%) |
Jan 07, 2021 | 14.36 | 14.83 | 14.10 | 14.34 | 5,099,972 | -0.02(-0.13%) |
Jan 06, 2021 | 13.60 | 14.37 | 13.33 | 14.36 | 6,761,047 | +0.88(+6.55%) |
Jan 05, 2021 | 13.19 | 14.08 | 13.09 | 13.47 | 10,838,462 | +0.60(+4.70%) |
Jan 04, 2021 | 12.45 | 12.99 | 12.41 | 12.87 | 5,561,020 | +0.67(+5.51%) |
Dec 31, 2020 | 12.20 | 12.20 | 12.20 | 4,014,919 | -0.26(-2.08%) | |
Dec 30, 2020 | 11.96 | 12.56 | 11.85 | 12.46 | 4,014,919 | +0.50(+4.17%) |
Dec 29, 2020 | 12.19 | 12.29 | 11.77 | 11.96 | 5,049,789 | -0.14(-1.19%) |
Dec 28, 2020 | 12.97 | 13.04 | 12.06 | 12.10 | 10,730,803 | -1.25(-9.35%) |
Dec 24, 2020 | 13.65 | 13.69 | 13.29 | 13.35 | 1,531,272 | -0.27(-1.97%) |
Dec 23, 2020 | 12.65 | 13.65 | 12.65 | 13.62 | 6,062,172 | +0.87(+6.85%) |
Dec 22, 2020 | 13.05 | 13.18 | 12.68 | 12.74 | 3,876,410 | -0.16(-1.26%) |
Dec 21, 2020 | 12.69 | 13.03 | 12.40 | 12.91 | 5,994,306 | -0.07(-0.52%) |
Dec 18, 2020 | 13.03 | 13.24 | 12.72 | 12.97 | 10,888,875 | +0.01(+0.07%) |
Dec 17, 2020 | 13.17 | 13.44 | 12.73 | 12.96 | 6,899,604 | -0.10(-0.74%) |
Dec 16, 2020 | 13.69 | 13.69 | 12.98 | 13.06 | 6,086,436 | -0.63(-4.62%) |
Dec 15, 2020 | 13.65 | 13.82 | 13.29 | 13.69 | 5,129,280 | +0.37(+2.81%) |
Dec 14, 2020 | 13.61 | 13.88 | 13.29 | 13.32 | 4,176,896 | -0.07(-0.50%) |
Dec 11, 2020 | 14.12 | 14.12 | 12.87 | 13.39 | 7,745,775 | -0.68(-4.84%) |
Dec 10, 2020 | 13.45 | 14.22 | 13.30 | 14.07 | 8,390,080 | +0.68(+5.09%) |
Dec 09, 2020 | 13.04 | 13.62 | 12.79 | 13.39 | 7,191,560 | +0.54(+4.18%) |
Dec 08, 2020 | 13.04 | 13.37 | 12.70 | 12.85 | 9,180,206 | -0.47(-3.53%) |
Dec 07, 2020 | 13.33 | 13.75 | 12.95 | 13.32 | 6,583,274 | -0.35(-2.53%) |
Dec 04, 2020 | 13.17 | 13.76 | 13.09 | 13.66 | 5,679,589 | +0.72(+5.56%) |
Dec 03, 2020 | 13.82 | 13.84 | 12.91 | 12.94 | 8,041,666 | -0.96(-6.90%) |
Dec 02, 2020 | 13.81 | 14.50 | 13.61 | 13.90 | 4,313,236 | +0.01(+0.07%) |
Dec 01, 2020 | 14.46 | 14.76 | 13.75 | 13.89 | 4,443,646 | -0.38(-2.69%) |
Nov 30, 2020 | 14.92 | 15.23 | 14.25 | 14.28 | 5,571,865 | -0.36(-2.43%) |
Nov 27, 2020 | 14.59 | 15.01 | 14.48 | 14.63 | 1,501,259 | -0.14(-0.97%) |
Nov 25, 2020 | 15.29 | 15.29 | 14.51 | 14.78 | 4,097,774 | -0.55(-3.57%) |
Nov 24, 2020 | 15.11 | 15.35 | 14.53 | 15.32 | 5,914,777 | +0.54(+3.63%) |
Nov 23, 2020 | 14.34 | 14.89 | 14.14 | 14.79 | 5,250,415 | +0.66(+4.69%) |
Nov 20, 2020 | 14.42 | 14.95 | 13.82 | 14.13 | 6,145,202 | -0.26(-1.80%) |
Nov 19, 2020 | 13.49 | 14.39 | 13.16 | 14.38 | 6,322,150 | +0.57(+4.10%) |
Nov 18, 2020 | 14.02 | 14.29 | 13.72 | 13.82 | 5,358,256 | -0.03(-0.21%) |
Nov 17, 2020 | 13.89 | 14.08 | 13.65 | 13.85 | 4,042,559 | -0.21(-1.50%) |
Nov 16, 2020 | 14.37 | 14.39 | 13.41 | 14.06 | 6,251,419 | -0.56(-3.81%) |
Nov 13, 2020 | 14.13 | 14.71 | 13.94 | 14.61 | 4,341,315 | +0.68(+4.89%) |
Nov 12, 2020 | 13.92 | 14.37 | 13.70 | 13.93 | 4,611,962 | -0.16(-1.16%) |
Nov 11, 2020 | 13.72 | 14.13 | 13.60 | 14.10 | 4,653,604 | +0.56(+4.11%) |
Nov 10, 2020 | 13.15 | 13.55 | 12.71 | 13.54 | 6,369,330 | +0.59(+4.60%) |
Nov 09, 2020 | 14.18 | 14.20 | 12.49 | 12.94 | 11,785,962 | -0.63(-4.66%) |
Nov 06, 2020 | 13.73 | 13.92 | 13.21 | 13.58 | 6,204,811 | -0.11(-0.77%) |
Nov 05, 2020 | 13.72 | 14.35 | 13.52 | 13.68 | 5,080,750 | +0.06(+0.42%) |
Nov 04, 2020 | 14.10 | 14.23 | 13.23 | 13.63 | 6,962,992 | -0.63(-4.44%) |
Nov 03, 2020 | 14.93 | 15.25 | 14.06 | 14.26 | 6,110,579 | -0.59(-3.94%) |