Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.50 | 16.18 | 14.40 | 15.35 | 10,602,900 | +1.08(+7.57%) |
Jan 28, 2021 | 14.18 | 14.41 | 13.94 | 14.27 | 1,639,842 | +0.08(+0.56%) |
Jan 27, 2021 | 14.18 | 14.52 | 14.08 | 14.19 | 1,697,848 | -0.03(-0.21%) |
Jan 26, 2021 | 14.06 | 14.28 | 13.92 | 14.22 | 1,736,204 | +0.15(+1.07%) |
Jan 25, 2021 | 14.06 | 14.37 | 13.98 | 14.07 | 1,584,549 | +0.00(+0.00%) |
Jan 22, 2021 | 13.91 | 14.19 | 13.88 | 14.07 | 1,329,300 | +0.08(+0.57%) |
Jan 21, 2021 | 14.04 | 14.36 | 13.96 | 13.99 | 1,365,203 | -0.07(-0.50%) |
Jan 20, 2021 | 13.82 | 14.09 | 13.66 | 14.06 | 1,238,421 | +0.35(+2.55%) |
Jan 19, 2021 | 13.78 | 13.91 | 13.66 | 13.71 | 1,146,832 | -0.03(-0.22%) |
Jan 15, 2021 | 14.04 | 14.05 | 13.73 | 13.74 | 1,387,700 | -0.32(-2.28%) |
Jan 14, 2021 | 14.30 | 14.30 | 13.96 | 14.06 | 1,467,774 | -0.19(-1.33%) |
Jan 13, 2021 | 14.56 | 14.56 | 14.15 | 14.25 | 1,132,000 | -0.34(-2.33%) |
Jan 12, 2021 | 14.64 | 14.69 | 14.40 | 14.59 | 1,195,213 | +0.14(+0.97%) |
Jan 11, 2021 | 14.69 | 14.75 | 14.44 | 14.45 | 1,112,970 | -0.26(-1.77%) |
Jan 08, 2021 | 14.71 | 14.76 | 14.56 | 14.71 | 1,128,400 | +0.05(+0.34%) |
Jan 07, 2021 | 14.50 | 14.81 | 14.42 | 14.66 | 1,515,973 | +0.16(+1.10%) |
Jan 06, 2021 | 14.45 | 14.61 | 14.15 | 14.50 | 1,640,635 | +0.16(+1.12%) |
Jan 05, 2021 | 14.45 | 14.48 | 14.32 | 14.34 | 1,320,205 | -0.11(-0.76%) |
Jan 04, 2021 | 14.67 | 14.69 | 14.22 | 14.45 | 973,864 | -0.19(-1.30%) |
Dec 31, 2020 | 14.64 | 14.64 | 14.64 | 1,304,185 | +0.14(+0.97%) | |
Dec 30, 2020 | 14.26 | 14.57 | 13.90 | 14.50 | 1,304,185 | +0.12(+0.83%) |
Dec 29, 2020 | 14.33 | 14.52 | 14.32 | 14.38 | 1,081,979 | +0.04(+0.28%) |
Dec 28, 2020 | 14.15 | 14.37 | 14.07 | 14.34 | 1,402,581 | +0.21(+1.49%) |
Dec 24, 2020 | 14.09 | 14.16 | 14.06 | 14.13 | 331,700 | +0.02(+0.14%) |
Dec 23, 2020 | 13.89 | 14.18 | 13.89 | 14.11 | 1,037,518 | +0.22(+1.58%) |
Dec 22, 2020 | 13.76 | 13.97 | 13.71 | 13.89 | 1,263,526 | +0.09(+0.65%) |
Dec 21, 2020 | 13.65 | 13.86 | 13.55 | 13.80 | 1,014,551 | -0.03(-0.22%) |
Dec 18, 2020 | 14.06 | 14.13 | 13.79 | 13.83 | 2,027,600 | -0.16(-1.14%) |
Dec 17, 2020 | 13.97 | 14.08 | 13.91 | 13.99 | 1,203,583 | +0.02(+0.14%) |
Dec 16, 2020 | 13.99 | 14.07 | 13.83 | 13.97 | 1,575,725 | -0.01(-0.07%) |
Dec 15, 2020 | 14.10 | 14.15 | 13.91 | 13.98 | 1,791,962 | -0.10(-0.71%) |
Dec 14, 2020 | 14.14 | 14.36 | 14.06 | 14.08 | 1,114,589 | +0.03(+0.21%) |
Dec 11, 2020 | 14.31 | 14.39 | 14.04 | 14.05 | 1,653,200 | -0.31(-2.16%) |
Dec 10, 2020 | 14.36 | 14.52 | 14.26 | 14.36 | 2,396,842 | +0.18(+1.27%) |
Dec 09, 2020 | 14.40 | 14.49 | 14.03 | 14.18 | 2,050,045 | +0.27(+1.90%) |
Dec 08, 2020 | 13.67 | 13.95 | 13.57 | 13.91 | 1,292,671 | +0.16(+1.20%) |
Dec 07, 2020 | 13.82 | 13.93 | 13.67 | 13.75 | 881,653 | -0.06(-0.47%) |
Dec 04, 2020 | 13.69 | 13.85 | 13.69 | 13.81 | 768,200 | +0.12(+0.91%) |
Dec 03, 2020 | 13.54 | 13.86 | 13.54 | 13.69 | 1,028,779 | +0.12(+0.88%) |
Dec 02, 2020 | 13.66 | 13.69 | 13.49 | 13.57 | 1,051,143 | -0.16(-1.17%) |
Dec 01, 2020 | 13.58 | 13.77 | 13.48 | 13.73 | 1,868,868 | +0.18(+1.33%) |
Nov 30, 2020 | 13.55 | 13.63 | 13.46 | 13.55 | 1,056,405 | -0.08(-0.59%) |
Nov 27, 2020 | 13.70 | 13.72 | 13.53 | 13.63 | 328,700 | -0.02(-0.15%) |
Nov 25, 2020 | 13.79 | 13.82 | 13.63 | 13.65 | 783,500 | -0.14(-1.02%) |
Nov 24, 2020 | 13.58 | 13.86 | 13.58 | 13.79 | 2,097,611 | +0.24(+1.77%) |
Nov 23, 2020 | 13.76 | 13.76 | 13.53 | 13.55 | 792,922 | -0.13(-0.99%) |
Nov 20, 2020 | 13.38 | 13.72 | 13.38 | 13.69 | 1,526,600 | +0.16(+1.18%) |
Nov 19, 2020 | 13.34 | 13.54 | 13.25 | 13.53 | 625,233 | +0.14(+1.08%) |
Nov 18, 2020 | 13.73 | 13.78 | 13.38 | 13.38 | 1,444,110 | -0.30(-2.19%) |
Nov 17, 2020 | 13.59 | 13.71 | 13.46 | 13.68 | 794,023 | +0.04(+0.29%) |
Nov 16, 2020 | 13.64 | 13.70 | 13.52 | 13.64 | 2,157,938 | +0.11(+0.81%) |
Nov 13, 2020 | 13.65 | 13.66 | 13.47 | 13.53 | 743,100 | -0.03(-0.22%) |
Nov 12, 2020 | 13.64 | 13.68 | 13.45 | 13.56 | 704,786 | -0.16(-1.17%) |
Nov 11, 2020 | 13.78 | 13.85 | 13.67 | 13.72 | 813,599 | +0.03(+0.22%) |
Nov 10, 2020 | 13.57 | 13.69 | 13.40 | 13.69 | 1,587,729 | +0.18(+1.37%) |
Nov 09, 2020 | 13.77 | 13.90 | 13.43 | 13.51 | 1,541,932 | -0.02(-0.18%) |
Nov 06, 2020 | 13.99 | 13.99 | 13.20 | 13.53 | 2,019,800 | +0.12(+0.89%) |
Nov 05, 2020 | 13.13 | 13.45 | 13.06 | 13.41 | 2,430,482 | +0.36(+2.76%) |
Nov 04, 2020 | 13.01 | 13.16 | 12.94 | 13.05 | 820,472 | +0.00(+0.00%) |
Nov 03, 2020 | 13.08 | 13.15 | 12.95 | 13.05 | 866,056 | +0.11(+0.85%) |