Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.60 | 13.60 | 13.25 | 13.40 | 3,471,358 | -0.20(-1.47%) |
Jan 28, 2021 | 13.35 | 13.68 | 13.14 | 13.60 | 2,333,162 | +0.41(+3.09%) |
Jan 27, 2021 | 13.68 | 13.77 | 13.06 | 13.19 | 4,325,547 | -0.74(-5.29%) |
Jan 26, 2021 | 13.76 | 13.96 | 13.67 | 13.93 | 995,064 | +0.19(+1.39%) |
Jan 25, 2021 | 13.82 | 14.12 | 13.68 | 13.73 | 892,497 | -0.25(-1.80%) |
Jan 22, 2021 | 13.86 | 13.99 | 13.67 | 13.99 | 884,331 | +0.02(+0.12%) |
Jan 21, 2021 | 14.16 | 14.16 | 13.94 | 13.97 | 534,097 | -0.18(-1.29%) |
Jan 20, 2021 | 14.05 | 14.17 | 13.93 | 14.15 | 742,848 | +0.10(+0.68%) |
Jan 19, 2021 | 14.14 | 14.22 | 13.99 | 14.06 | 828,451 | -0.08(-0.55%) |
Jan 15, 2021 | 14.23 | 14.30 | 13.80 | 14.13 | 1,411,839 | -0.23(-1.57%) |
Jan 14, 2021 | 14.22 | 14.48 | 14.13 | 14.36 | 1,164,721 | +0.22(+1.53%) |
Jan 13, 2021 | 14.06 | 14.27 | 13.93 | 14.14 | 789,185 | +0.05(+0.37%) |
Jan 12, 2021 | 13.81 | 14.12 | 13.77 | 14.09 | 2,900,361 | +0.28(+2.01%) |
Jan 11, 2021 | 13.76 | 13.99 | 13.76 | 13.81 | 2,714,144 | -0.13(-0.93%) |
Jan 08, 2021 | 13.97 | 14.12 | 13.73 | 13.94 | 4,913,183 | +0.24(+1.77%) |
Jan 07, 2021 | 13.81 | 13.88 | 13.66 | 13.70 | 1,324,445 | -0.13(-0.94%) |
Jan 06, 2021 | 13.86 | 14.00 | 13.73 | 13.83 | 3,186,043 | -0.01(-0.06%) |
Jan 05, 2021 | 14.05 | 14.19 | 13.66 | 13.84 | 2,977,876 | -0.34(-2.39%) |
Jan 04, 2021 | 13.76 | 14.19 | 13.65 | 14.18 | 3,349,011 | +0.58(+4.27%) |
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 668,515 | +0.07(+0.51%) | |
Dec 30, 2020 | 13.54 | 13.66 | 13.47 | 13.53 | 668,515 | -0.03(-0.19%) |
Dec 29, 2020 | 13.93 | 14.06 | 13.54 | 13.55 | 1,096,802 | -0.46(-3.28%) |
Dec 28, 2020 | 13.98 | 14.16 | 13.92 | 14.01 | 804,519 | +0.14(+1.00%) |
Dec 24, 2020 | 13.69 | 13.89 | 13.66 | 13.87 | 699,807 | +0.16(+1.14%) |
Dec 23, 2020 | 13.68 | 13.75 | 13.54 | 13.72 | 2,400,169 | +0.16(+1.15%) |
Dec 22, 2020 | 13.61 | 13.62 | 13.44 | 13.56 | 614,357 | -0.03(-0.19%) |
Dec 21, 2020 | 13.44 | 13.60 | 13.20 | 13.59 | 804,219 | -0.12(-0.89%) |
Dec 18, 2020 | 13.79 | 13.95 | 13.55 | 13.71 | 1,825,058 | -0.11(-0.82%) |
Dec 17, 2020 | 13.84 | 13.92 | 13.72 | 13.82 | 721,449 | +0.06(+0.44%) |
Dec 16, 2020 | 13.89 | 13.93 | 13.60 | 13.76 | 783,238 | -0.11(-0.81%) |
Dec 15, 2020 | 14.00 | 14.00 | 13.73 | 13.87 | 967,513 | -0.10(-0.68%) |
Dec 14, 2020 | 13.87 | 14.02 | 13.81 | 13.97 | 1,044,285 | +0.22(+1.58%) |
Dec 11, 2020 | 14.05 | 14.07 | 13.66 | 13.75 | 1,054,093 | -0.28(-1.98%) |
Dec 10, 2020 | 13.87 | 14.17 | 13.84 | 14.03 | 1,137,093 | +0.29(+2.15%) |
Dec 09, 2020 | 13.64 | 13.78 | 13.59 | 13.73 | 1,582,016 | +0.18(+1.34%) |
Dec 08, 2020 | 13.31 | 13.57 | 13.24 | 13.55 | 749,601 | +0.12(+0.90%) |
Dec 07, 2020 | 13.41 | 13.47 | 13.34 | 13.43 | 819,610 | -0.09(-0.64%) |
Dec 04, 2020 | 13.50 | 13.54 | 13.35 | 13.52 | 572,024 | +0.09(+0.65%) |
Dec 03, 2020 | 13.29 | 13.49 | 13.26 | 13.43 | 1,078,766 | +0.16(+1.18%) |
Dec 02, 2020 | 13.29 | 13.29 | 13.13 | 13.28 | 676,402 | +0.02(+0.13%) |
Dec 01, 2020 | 13.19 | 13.27 | 13.07 | 13.26 | 960,000 | +0.23(+1.73%) |
Nov 30, 2020 | 12.96 | 13.10 | 12.93 | 13.03 | 1,093,883 | +0.01(+0.07%) |
Nov 27, 2020 | 12.94 | 13.05 | 12.87 | 13.02 | 365,126 | +0.02(+0.13%) |
Nov 25, 2020 | 12.95 | 13.02 | 12.75 | 13.01 | 1,150,968 | +0.06(+0.47%) |
Nov 24, 2020 | 12.88 | 13.02 | 12.85 | 12.95 | 1,044,546 | +0.14(+1.08%) |
Nov 23, 2020 | 12.92 | 12.92 | 12.74 | 12.81 | 749,855 | +0.10(+0.81%) |
Nov 20, 2020 | 12.72 | 12.86 | 12.65 | 12.70 | 1,012,929 | -0.13(-1.00%) |
Nov 19, 2020 | 12.72 | 12.93 | 12.67 | 12.83 | 932,086 | +0.07(+0.54%) |
Nov 18, 2020 | 12.99 | 13.06 | 12.76 | 12.76 | 1,970,999 | -0.19(-1.46%) |
Nov 17, 2020 | 12.85 | 13.01 | 12.72 | 12.95 | 1,468,082 | -0.02(-0.13%) |
Nov 16, 2020 | 12.89 | 13.18 | 12.88 | 12.97 | 1,757,816 | +0.16(+1.27%) |
Nov 13, 2020 | 12.64 | 12.81 | 12.51 | 12.81 | 704,079 | +0.27(+2.19%) |
Nov 12, 2020 | 12.71 | 12.71 | 12.40 | 12.53 | 1,123,396 | -0.23(-1.82%) |
Nov 11, 2020 | 12.73 | 12.76 | 12.58 | 12.76 | 2,004,789 | +0.13(+1.02%) |
Nov 10, 2020 | 12.66 | 12.81 | 12.53 | 12.64 | 2,297,949 | +0.03(+0.27%) |
Nov 09, 2020 | 12.59 | 12.80 | 12.51 | 12.60 | 1,786,086 | +0.64(+5.31%) |
Nov 06, 2020 | 12.26 | 12.30 | 11.95 | 11.97 | 2,019,456 | -0.06(-0.50%) |
Nov 05, 2020 | 11.62 | 12.35 | 11.62 | 12.03 | 3,493,661 | +0.49(+4.24%) |
Nov 04, 2020 | 11.04 | 11.57 | 11.01 | 11.54 | 1,104,539 | +0.46(+4.11%) |
Nov 03, 2020 | 11.10 | 11.18 | 10.99 | 11.08 | 1,111,290 | +0.15(+1.41%) |