Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.38 | 15.43 | 14.71 | 14.82 | 12,637,642 | -0.52(-3.41%) |
Jan 28, 2021 | 15.12 | 15.45 | 15.01 | 15.34 | 11,973,825 | +0.40(+2.68%) |
Jan 27, 2021 | 15.04 | 15.38 | 14.91 | 14.94 | 11,520,769 | -0.52(-3.38%) |
Jan 26, 2021 | 15.63 | 15.71 | 15.39 | 15.46 | 9,407,725 | +0.03(+0.17%) |
Jan 25, 2021 | 15.21 | 15.50 | 14.98 | 15.44 | 10,680,819 | -0.02(-0.11%) |
Jan 22, 2021 | 15.53 | 15.87 | 15.35 | 15.46 | 8,841,104 | -0.04(-0.28%) |
Jan 21, 2021 | 15.79 | 15.88 | 15.37 | 15.50 | 9,511,016 | -0.31(-1.98%) |
Jan 20, 2021 | 16.00 | 16.03 | 15.67 | 15.81 | 9,015,596 | -0.24(-1.47%) |
Jan 19, 2021 | 15.96 | 16.07 | 15.72 | 16.05 | 11,191,280 | +0.17(+1.04%) |
Jan 15, 2021 | 15.95 | 16.11 | 15.74 | 15.88 | 10,644,218 | -0.37(-2.25%) |
Jan 14, 2021 | 15.97 | 16.30 | 15.84 | 16.25 | 8,314,869 | +0.43(+2.70%) |
Jan 13, 2021 | 15.81 | 15.90 | 15.55 | 15.82 | 9,963,488 | -0.09(-0.55%) |
Jan 12, 2021 | 15.68 | 15.97 | 15.49 | 15.91 | 8,952,127 | +0.33(+2.13%) |
Jan 11, 2021 | 15.12 | 15.61 | 14.95 | 15.58 | 10,778,827 | +0.27(+1.76%) |
Jan 08, 2021 | 15.45 | 15.45 | 14.99 | 15.31 | 8,639,431 | -0.08(-0.51%) |
Jan 07, 2021 | 15.21 | 15.62 | 15.19 | 15.39 | 10,703,915 | +0.36(+2.38%) |
Jan 06, 2021 | 14.55 | 15.24 | 14.55 | 15.03 | 15,437,647 | +0.87(+6.15%) |
Jan 05, 2021 | 13.91 | 14.31 | 13.86 | 14.16 | 8,544,768 | +0.26(+1.88%) |
Jan 04, 2021 | 14.17 | 14.19 | 13.70 | 13.90 | 9,035,211 | -0.15(-1.05%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 4,273,508 | +0.17(+1.19%) | |
Dec 30, 2020 | 13.77 | 13.94 | 13.76 | 13.88 | 4,273,508 | +0.16(+1.14%) |
Dec 29, 2020 | 13.94 | 13.94 | 13.68 | 13.72 | 4,789,909 | -0.18(-1.32%) |
Dec 28, 2020 | 14.02 | 14.11 | 13.86 | 13.90 | 5,606,080 | +0.01(+0.06%) |
Dec 24, 2020 | 13.95 | 13.96 | 13.67 | 13.90 | 2,970,794 | +0.01(+0.06%) |
Dec 23, 2020 | 13.56 | 14.01 | 13.52 | 13.89 | 6,738,779 | +0.44(+3.31%) |
Dec 22, 2020 | 13.60 | 13.64 | 13.43 | 13.44 | 7,205,561 | -0.10(-0.71%) |
Dec 21, 2020 | 13.39 | 13.70 | 13.21 | 13.54 | 11,747,577 | +0.24(+1.84%) |
Dec 18, 2020 | 13.54 | 13.60 | 13.15 | 13.29 | 17,383,774 | -0.26(-1.93%) |
Dec 17, 2020 | 13.60 | 13.62 | 13.32 | 13.56 | 12,444,700 | -0.03(-0.26%) |
Dec 16, 2020 | 13.42 | 13.62 | 13.36 | 13.59 | 10,455,764 | +0.19(+1.43%) |
Dec 15, 2020 | 13.32 | 13.43 | 13.14 | 13.40 | 9,833,114 | +0.20(+1.52%) |
Dec 14, 2020 | 13.78 | 13.78 | 13.13 | 13.20 | 10,270,530 | -0.34(-2.51%) |
Dec 11, 2020 | 13.58 | 13.63 | 13.38 | 13.54 | 9,903,758 | -0.27(-1.96%) |
Dec 10, 2020 | 13.70 | 13.84 | 13.59 | 13.81 | 12,108,971 | -0.02(-0.13%) |
Dec 09, 2020 | 14.01 | 14.04 | 13.70 | 13.83 | 11,199,316 | -0.07(-0.50%) |
Dec 08, 2020 | 13.83 | 14.02 | 13.74 | 13.90 | 10,246,583 | -0.02(-0.13%) |
Dec 07, 2020 | 14.04 | 14.05 | 13.81 | 13.91 | 8,491,078 | -0.17(-1.24%) |
Dec 04, 2020 | 14.10 | 14.24 | 13.94 | 14.09 | 18,493,832 | +0.12(+0.87%) |
Dec 03, 2020 | 13.97 | 14.06 | 13.76 | 13.97 | 16,355,509 | +0.01(+0.09%) |
Dec 02, 2020 | 13.57 | 13.99 | 13.46 | 13.95 | 10,626,037 | +0.26(+1.89%) |
Dec 01, 2020 | 13.54 | 13.85 | 13.46 | 13.69 | 10,350,583 | +0.52(+3.93%) |
Nov 30, 2020 | 13.76 | 13.77 | 13.15 | 13.18 | 14,007,750 | -0.30(-2.24%) |
Nov 27, 2020 | 13.59 | 13.76 | 13.37 | 13.48 | 4,300,796 | -0.11(-0.83%) |
Nov 25, 2020 | 13.70 | 13.71 | 13.47 | 13.59 | 7,074,467 | -0.29(-2.11%) |
Nov 24, 2020 | 13.72 | 14.00 | 13.52 | 13.88 | 14,340,582 | +0.60(+4.55%) |
Nov 23, 2020 | 13.25 | 13.40 | 13.18 | 13.28 | 6,826,442 | +0.24(+1.85%) |
Nov 20, 2020 | 13.20 | 13.22 | 12.93 | 13.04 | 7,129,516 | -0.30(-2.26%) |
Nov 19, 2020 | 13.18 | 13.36 | 12.97 | 13.34 | 6,692,700 | +0.04(+0.32%) |
Nov 18, 2020 | 13.53 | 13.70 | 13.27 | 13.30 | 8,146,405 | -0.18(-1.34%) |
Nov 17, 2020 | 13.22 | 13.50 | 13.10 | 13.48 | 11,113,115 | +0.01(+0.06%) |
Nov 16, 2020 | 13.53 | 13.62 | 13.26 | 13.47 | 11,338,160 | +0.61(+4.76%) |
Nov 13, 2020 | 12.60 | 12.92 | 12.57 | 12.86 | 7,011,653 | +0.41(+3.33%) |
Nov 12, 2020 | 12.55 | 12.71 | 12.24 | 12.44 | 10,241,615 | -0.39(-3.03%) |
Nov 11, 2020 | 13.17 | 13.19 | 12.63 | 12.83 | 10,126,981 | -0.31(-2.36%) |
Nov 10, 2020 | 13.28 | 13.33 | 12.94 | 13.14 | 12,702,069 | +0.01(+0.07%) |
Nov 09, 2020 | 12.40 | 13.46 | 12.28 | 13.13 | 26,163,998 | +1.87(+16.63%) |
Nov 06, 2020 | 11.78 | 11.84 | 11.20 | 11.26 | 12,456,315 | -0.54(-4.61%) |
Nov 05, 2020 | 11.36 | 12.06 | 11.36 | 11.80 | 12,195,340 | +0.47(+4.19%) |
Nov 04, 2020 | 11.75 | 11.75 | 11.12 | 11.33 | 12,617,781 | -0.78(-6.42%) |
Nov 03, 2020 | 12.13 | 12.21 | 11.96 | 12.11 | 9,815,589 | +0.23(+1.96%) |