Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.54 | 15.60 | 14.83 | 14.84 | 1,960,533 | -0.83(-5.29%) |
Jan 28, 2021 | 15.08 | 16.00 | 14.64 | 15.67 | 2,566,432 | +1.03(+7.05%) |
Jan 27, 2021 | 14.88 | 15.52 | 14.35 | 14.64 | 2,888,545 | -0.66(-4.34%) |
Jan 26, 2021 | 16.12 | 16.39 | 15.27 | 15.30 | 1,740,831 | -0.61(-3.82%) |
Jan 25, 2021 | 16.19 | 16.42 | 15.49 | 15.91 | 1,546,608 | -0.52(-3.14%) |
Jan 22, 2021 | 16.21 | 16.49 | 16.07 | 16.43 | 1,106,225 | -0.07(-0.45%) |
Jan 21, 2021 | 16.86 | 16.95 | 16.37 | 16.50 | 1,325,268 | -0.41(-2.40%) |
Jan 20, 2021 | 16.88 | 17.27 | 16.73 | 16.91 | 1,479,185 | +0.11(+0.66%) |
Jan 19, 2021 | 17.08 | 17.61 | 16.76 | 16.80 | 2,788,077 | +0.26(+1.56%) |
Jan 15, 2021 | 16.41 | 16.84 | 16.17 | 16.54 | 1,878,803 | -0.21(-1.27%) |
Jan 14, 2021 | 16.81 | 17.44 | 16.75 | 16.75 | 3,443,882 | +0.24(+1.45%) |
Jan 13, 2021 | 16.99 | 17.09 | 16.43 | 16.51 | 1,624,347 | -0.40(-2.34%) |
Jan 12, 2021 | 16.92 | 17.24 | 16.62 | 16.91 | 3,687,471 | +0.33(+2.00%) |
Jan 11, 2021 | 16.55 | 17.16 | 16.02 | 16.57 | 2,902,442 | -0.58(-3.38%) |
Jan 08, 2021 | 16.68 | 17.29 | 16.25 | 17.16 | 4,266,545 | +0.48(+2.87%) |
Jan 07, 2021 | 16.77 | 17.28 | 16.38 | 16.68 | 3,819,026 | +0.55(+3.43%) |
Jan 06, 2021 | 15.66 | 16.40 | 15.59 | 16.12 | 3,868,412 | +0.72(+4.66%) |
Jan 05, 2021 | 14.08 | 15.55 | 14.08 | 15.40 | 4,358,874 | +1.23(+8.64%) |
Jan 04, 2021 | 15.64 | 15.75 | 14.03 | 14.18 | 2,942,088 | -1.43(-9.15%) |
Dec 31, 2020 | 15.61 | 15.61 | 15.61 | 2,201,732 | +0.20(+1.32%) | |
Dec 30, 2020 | 14.38 | 15.50 | 14.36 | 15.40 | 2,201,732 | +1.09(+7.59%) |
Dec 29, 2020 | 14.67 | 14.73 | 14.23 | 14.32 | 1,901,440 | -0.27(-1.83%) |
Dec 28, 2020 | 15.28 | 15.28 | 14.58 | 14.58 | 1,854,626 | -0.45(-3.00%) |
Dec 24, 2020 | 15.05 | 15.18 | 14.88 | 15.04 | 723,844 | -0.03(-0.18%) |
Dec 23, 2020 | 14.86 | 15.36 | 14.74 | 15.06 | 1,589,706 | +0.19(+1.30%) |
Dec 22, 2020 | 15.08 | 15.08 | 14.58 | 14.87 | 1,697,078 | +0.05(+0.31%) |
Dec 21, 2020 | 14.49 | 15.07 | 14.35 | 14.82 | 2,486,779 | -0.28(-1.83%) |
Dec 18, 2020 | 14.97 | 15.59 | 14.81 | 15.10 | 3,285,139 | +0.13(+0.86%) |
Dec 17, 2020 | 14.59 | 15.12 | 14.41 | 14.97 | 2,646,854 | +0.38(+2.59%) |
Dec 16, 2020 | 14.02 | 14.59 | 13.87 | 14.59 | 2,720,218 | +0.53(+3.80%) |
Dec 15, 2020 | 13.31 | 14.15 | 13.09 | 14.06 | 2,530,274 | +0.90(+6.86%) |
Dec 14, 2020 | 13.59 | 13.78 | 13.14 | 13.16 | 2,131,580 | -0.42(-3.12%) |
Dec 11, 2020 | 14.43 | 14.53 | 13.48 | 13.58 | 3,049,284 | -0.95(-6.53%) |
Dec 10, 2020 | 13.64 | 14.65 | 13.60 | 14.53 | 4,647,838 | +0.56(+4.02%) |
Dec 09, 2020 | 12.90 | 14.00 | 12.88 | 13.97 | 5,514,836 | +1.21(+9.46%) |
Dec 08, 2020 | 11.91 | 12.78 | 11.90 | 12.76 | 3,269,851 | +0.67(+5.56%) |
Dec 07, 2020 | 11.90 | 12.75 | 11.88 | 12.09 | 3,791,551 | +0.54(+4.71%) |
Dec 04, 2020 | 11.31 | 11.54 | 10.94 | 11.54 | 2,839,370 | +0.38(+3.38%) |
Dec 03, 2020 | 11.67 | 11.83 | 11.07 | 11.17 | 4,081,838 | -0.41(-3.58%) |
Dec 02, 2020 | 11.72 | 11.83 | 11.43 | 11.58 | 2,891,769 | -0.21(-1.80%) |
Dec 01, 2020 | 11.89 | 12.03 | 11.73 | 11.79 | 1,859,346 | +0.19(+1.67%) |
Nov 30, 2020 | 12.08 | 12.16 | 11.42 | 11.60 | 2,516,355 | -0.59(-4.84%) |
Nov 27, 2020 | 11.91 | 13.06 | 11.89 | 12.19 | 3,404,640 | +0.34(+2.88%) |
Nov 25, 2020 | 12.21 | 12.29 | 11.72 | 11.85 | 2,225,150 | -0.53(-4.24%) |
Nov 24, 2020 | 12.47 | 12.66 | 12.22 | 12.37 | 2,629,773 | +0.18(+1.51%) |
Nov 23, 2020 | 12.03 | 12.21 | 11.38 | 12.19 | 3,528,845 | +0.32(+2.72%) |
Nov 20, 2020 | 11.61 | 12.09 | 11.44 | 11.87 | 2,947,801 | +0.19(+1.66%) |
Nov 19, 2020 | 11.27 | 11.67 | 11.07 | 11.67 | 2,677,228 | +0.55(+4.97%) |
Nov 18, 2020 | 11.06 | 11.52 | 10.92 | 11.12 | 2,887,456 | +0.15(+1.34%) |
Nov 17, 2020 | 10.37 | 11.12 | 10.15 | 10.97 | 3,169,947 | +0.49(+4.66%) |
Nov 16, 2020 | 10.13 | 10.83 | 10.04 | 10.48 | 4,032,592 | +0.65(+6.65%) |
Nov 13, 2020 | 9.287 | 9.877 | 9.103 | 9.831 | 6,428,852 | +0.97(+10.91%) |
Nov 12, 2020 | 9.444 | 9.987 | 8.808 | 8.863 | 5,659,938 | -0.31(-3.41%) |
Nov 11, 2020 | 9.407 | 9.499 | 9.001 | 9.176 | 3,670,398 | -0.20(-2.16%) |
Nov 10, 2020 | 9.517 | 9.757 | 8.799 | 9.379 | 3,439,037 | -0.06(-0.68%) |
Nov 09, 2020 | 9.029 | 9.867 | 8.900 | 9.444 | 4,610,657 | +1.08(+12.89%) |
Nov 06, 2020 | 8.449 | 8.550 | 8.310 | 8.366 | 1,078,982 | -0.10(-1.20%) |
Nov 05, 2020 | 8.320 | 8.670 | 8.301 | 8.467 | 2,005,111 | +0.26(+3.14%) |
Nov 04, 2020 | 8.329 | 8.403 | 8.126 | 8.209 | 1,723,214 | -0.13(-1.55%) |
Nov 03, 2020 | 7.970 | 8.412 | 7.960 | 8.338 | 2,054,626 | +0.54(+6.97%) |