Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.86 | 14.40 | 13.09 | 13.32 | 12,205,327 | -0.62(-4.42%) |
Jan 28, 2021 | 13.99 | 14.37 | 13.65 | 13.94 | 8,884,984 | +0.32(+2.33%) |
Jan 27, 2021 | 14.06 | 14.91 | 13.57 | 13.62 | 13,338,500 | -0.65(-4.58%) |
Jan 26, 2021 | 15.08 | 15.49 | 14.26 | 14.27 | 8,931,594 | -0.40(-2.73%) |
Jan 25, 2021 | 15.09 | 15.09 | 14.28 | 14.67 | 9,805,528 | -0.61(-3.97%) |
Jan 22, 2021 | 15.02 | 15.33 | 14.68 | 15.28 | 8,870,266 | -0.24(-1.56%) |
Jan 21, 2021 | 16.13 | 16.32 | 15.05 | 15.52 | 11,071,780 | -0.75(-4.61%) |
Jan 20, 2021 | 16.77 | 16.95 | 16.00 | 16.27 | 7,629,651 | -0.33(-1.96%) |
Jan 19, 2021 | 16.78 | 16.87 | 16.37 | 16.60 | 7,606,597 | +0.51(+3.18%) |
Jan 15, 2021 | 16.79 | 16.79 | 15.95 | 16.09 | 9,575,684 | -1.01(-5.89%) |
Jan 14, 2021 | 17.12 | 18.00 | 17.01 | 17.09 | 12,011,516 | +0.51(+3.09%) |
Jan 13, 2021 | 17.23 | 17.26 | 16.48 | 16.58 | 7,838,300 | -0.68(-3.94%) |
Jan 12, 2021 | 15.90 | 17.28 | 15.75 | 17.26 | 12,381,343 | +1.74(+11.22%) |
Jan 11, 2021 | 14.86 | 15.60 | 14.71 | 15.52 | 6,984,510 | +0.07(+0.48%) |
Jan 08, 2021 | 16.17 | 16.25 | 15.18 | 15.44 | 8,331,886 | -0.49(-3.10%) |
Jan 07, 2021 | 15.83 | 16.30 | 15.58 | 15.94 | 9,208,751 | +0.25(+1.60%) |
Jan 06, 2021 | 15.28 | 15.91 | 14.61 | 15.69 | 14,577,964 | +0.61(+4.08%) |
Jan 05, 2021 | 13.84 | 15.58 | 13.84 | 15.07 | 16,210,099 | +1.31(+9.55%) |
Jan 04, 2021 | 13.65 | 13.92 | 13.39 | 13.76 | 10,313,158 | +0.54(+4.09%) |
Dec 31, 2020 | 13.22 | 13.22 | 13.22 | 6,373,349 | -0.35(-2.61%) | |
Dec 30, 2020 | 13.17 | 13.76 | 13.16 | 13.57 | 6,373,349 | +0.39(+2.97%) |
Dec 29, 2020 | 13.32 | 13.51 | 13.01 | 13.18 | 6,661,265 | -0.06(-0.42%) |
Dec 28, 2020 | 13.52 | 13.80 | 13.18 | 13.24 | 5,893,067 | -0.20(-1.52%) |
Dec 24, 2020 | 13.78 | 13.79 | 13.28 | 13.44 | 4,040,275 | -0.33(-2.37%) |
Dec 23, 2020 | 13.35 | 14.13 | 13.33 | 13.77 | 9,028,808 | +0.61(+4.67%) |
Dec 22, 2020 | 13.82 | 13.86 | 13.11 | 13.15 | 7,778,304 | -0.68(-4.92%) |
Dec 21, 2020 | 13.27 | 14.15 | 13.23 | 13.83 | 8,282,758 | -0.45(-3.13%) |
Dec 18, 2020 | 14.62 | 14.84 | 14.14 | 14.28 | 12,575,077 | -0.39(-2.67%) |
Dec 17, 2020 | 14.87 | 15.03 | 14.49 | 14.67 | 7,763,846 | -0.05(-0.32%) |
Dec 16, 2020 | 14.86 | 15.14 | 14.47 | 14.72 | 7,514,212 | -0.08(-0.57%) |
Dec 15, 2020 | 14.44 | 14.99 | 14.03 | 14.80 | 9,414,507 | +0.54(+3.79%) |
Dec 14, 2020 | 15.54 | 15.66 | 14.22 | 14.26 | 11,359,333 | -0.74(-4.91%) |
Dec 11, 2020 | 15.19 | 15.42 | 14.67 | 15.00 | 9,558,935 | -0.37(-2.42%) |
Dec 10, 2020 | 13.94 | 15.70 | 13.89 | 15.37 | 17,790,816 | +1.38(+9.85%) |
Dec 09, 2020 | 14.04 | 14.37 | 13.59 | 13.99 | 13,329,664 | +0.24(+1.76%) |
Dec 08, 2020 | 13.39 | 14.21 | 13.33 | 13.75 | 10,855,759 | +0.14(+1.03%) |
Dec 07, 2020 | 13.83 | 14.01 | 13.40 | 13.61 | 10,729,234 | -0.53(-3.75%) |
Dec 04, 2020 | 13.08 | 14.19 | 13.06 | 14.14 | 15,011,674 | +1.34(+10.48%) |
Dec 03, 2020 | 12.33 | 13.00 | 12.08 | 12.80 | 8,984,920 | +0.59(+4.81%) |
Dec 02, 2020 | 11.48 | 12.63 | 11.36 | 12.21 | 10,836,095 | +0.69(+5.98%) |
Dec 01, 2020 | 12.48 | 12.60 | 11.51 | 11.52 | 13,388,066 | -0.48(-4.03%) |
Nov 30, 2020 | 12.73 | 12.82 | 11.97 | 12.01 | 12,734,371 | -0.96(-7.40%) |
Nov 27, 2020 | 13.16 | 13.40 | 12.82 | 12.97 | 5,790,610 | -0.19(-1.42%) |
Nov 25, 2020 | 12.85 | 13.42 | 12.71 | 13.15 | 11,576,818 | +0.07(+0.57%) |
Nov 24, 2020 | 12.63 | 13.37 | 12.47 | 13.08 | 20,156,200 | +1.10(+9.18%) |
Nov 23, 2020 | 10.87 | 12.01 | 10.84 | 11.98 | 14,406,076 | +1.32(+12.41%) |
Nov 20, 2020 | 10.59 | 10.71 | 10.39 | 10.66 | 8,550,047 | +0.08(+0.79%) |
Nov 19, 2020 | 10.25 | 10.62 | 10.14 | 10.57 | 11,082,134 | +0.29(+2.81%) |
Nov 18, 2020 | 10.81 | 11.08 | 10.27 | 10.28 | 13,251,679 | -0.29(-2.73%) |
Nov 17, 2020 | 10.02 | 10.66 | 9.985 | 10.57 | 12,624,669 | +0.20(+1.89%) |
Nov 16, 2020 | 10.25 | 10.39 | 9.976 | 10.38 | 12,034,409 | +0.76(+7.95%) |
Nov 13, 2020 | 9.184 | 9.664 | 9.128 | 9.612 | 10,637,286 | +0.58(+6.39%) |
Nov 12, 2020 | 9.063 | 9.510 | 8.988 | 9.035 | 14,361,703 | -0.23(-2.51%) |
Nov 11, 2020 | 9.566 | 9.668 | 9.035 | 9.268 | 13,549,871 | -0.04(-0.40%) |
Nov 10, 2020 | 9.342 | 9.501 | 8.914 | 9.305 | 19,628,118 | +0.22(+2.46%) |
Nov 09, 2020 | 9.193 | 9.799 | 8.932 | 9.081 | 28,823,606 | +1.13(+14.24%) |
Nov 06, 2020 | 8.262 | 8.467 | 7.917 | 7.950 | 13,102,978 | -0.41(-4.85%) |
Nov 05, 2020 | 8.560 | 8.932 | 8.336 | 8.355 | 17,159,642 | -0.02(-0.22%) |
Nov 04, 2020 | 8.150 | 8.662 | 7.852 | 8.373 | 20,645,534 | +0.24(+2.98%) |
Nov 03, 2020 | 8.476 | 8.569 | 8.038 | 8.131 | 11,188,355 | -0.15(-1.80%) |