Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.72 | 14.75 | 14.24 | 14.34 | 9,805,300 | -0.31(-2.12%) |
Jan 28, 2021 | 15.15 | 15.70 | 14.58 | 14.65 | 14,873,502 | -0.03(-0.20%) |
Jan 27, 2021 | 14.53 | 15.10 | 14.52 | 14.68 | 10,637,298 | -0.17(-1.14%) |
Jan 26, 2021 | 14.69 | 14.97 | 14.66 | 14.85 | 7,326,240 | +0.26(+1.78%) |
Jan 25, 2021 | 15.10 | 15.18 | 14.57 | 14.59 | 8,919,635 | -0.70(-4.58%) |
Jan 22, 2021 | 15.07 | 15.30 | 15.02 | 15.29 | 4,820,500 | +0.02(+0.13%) |
Jan 21, 2021 | 15.42 | 15.52 | 15.11 | 15.27 | 6,894,791 | -0.37(-2.37%) |
Jan 20, 2021 | 15.19 | 15.75 | 15.05 | 15.64 | 7,406,645 | +0.58(+3.85%) |
Jan 19, 2021 | 15.17 | 15.38 | 14.89 | 15.06 | 7,834,631 | +0.13(+0.87%) |
Jan 15, 2021 | 15.35 | 15.64 | 14.93 | 14.93 | 8,461,500 | -0.79(-5.03%) |
Jan 14, 2021 | 15.24 | 16.03 | 15.14 | 15.72 | 12,492,977 | +0.80(+5.36%) |
Jan 13, 2021 | 14.76 | 15.05 | 14.48 | 14.92 | 8,673,083 | +0.11(+0.74%) |
Jan 12, 2021 | 14.64 | 14.96 | 14.43 | 14.81 | 8,958,501 | +0.27(+1.86%) |
Jan 11, 2021 | 14.38 | 14.69 | 14.30 | 14.54 | 5,650,331 | -0.15(-1.02%) |
Jan 08, 2021 | 14.75 | 14.93 | 14.50 | 14.69 | 6,749,900 | +0.18(+1.24%) |
Jan 07, 2021 | 14.68 | 14.85 | 14.49 | 14.51 | 7,050,198 | -0.06(-0.41%) |
Jan 06, 2021 | 14.38 | 14.97 | 14.26 | 14.57 | 12,184,953 | +0.28(+1.96%) |
Jan 05, 2021 | 14.02 | 14.50 | 13.97 | 14.29 | 8,207,360 | +0.26(+1.85%) |
Jan 04, 2021 | 14.65 | 14.66 | 13.94 | 14.03 | 8,507,527 | -0.51(-3.51%) |
Dec 31, 2020 | 14.54 | 14.54 | 14.54 | 6,293,658 | -0.31(-2.09%) | |
Dec 30, 2020 | 14.65 | 14.92 | 14.59 | 14.85 | 6,293,658 | +0.17(+1.16%) |
Dec 29, 2020 | 14.97 | 15.07 | 14.65 | 14.68 | 6,322,909 | -0.13(-0.88%) |
Dec 28, 2020 | 14.60 | 14.97 | 14.57 | 14.81 | 7,889,777 | +0.38(+2.63%) |
Dec 24, 2020 | 14.60 | 14.60 | 14.24 | 14.43 | 4,380,000 | -0.04(-0.28%) |
Dec 23, 2020 | 14.04 | 14.59 | 14.00 | 14.47 | 8,563,567 | +0.59(+4.25%) |
Dec 22, 2020 | 14.40 | 14.40 | 13.86 | 13.88 | 6,052,777 | -0.36(-2.53%) |
Dec 21, 2020 | 14.01 | 14.28 | 13.88 | 14.24 | 8,546,289 | -0.11(-0.77%) |
Dec 18, 2020 | 14.29 | 14.48 | 14.22 | 14.35 | 9,831,700 | +0.07(+0.49%) |
Dec 17, 2020 | 14.67 | 14.73 | 14.23 | 14.28 | 16,541,089 | -0.37(-2.53%) |
Dec 16, 2020 | 14.53 | 14.72 | 14.26 | 14.65 | 10,115,316 | -0.17(-1.15%) |
Dec 15, 2020 | 14.75 | 14.89 | 14.23 | 14.82 | 10,685,397 | +0.22(+1.51%) |
Dec 14, 2020 | 15.19 | 15.20 | 14.52 | 14.60 | 10,429,656 | -0.20(-1.35%) |
Dec 11, 2020 | 15.28 | 15.37 | 14.55 | 14.80 | 14,761,600 | -0.70(-4.52%) |
Dec 10, 2020 | 15.01 | 15.60 | 14.95 | 15.50 | 7,065,841 | +0.18(+1.17%) |
Dec 09, 2020 | 15.71 | 15.83 | 14.98 | 15.32 | 9,121,434 | -0.10(-0.65%) |
Dec 08, 2020 | 15.25 | 15.61 | 15.17 | 15.42 | 8,129,977 | +0.00(+0.00%) |
Dec 07, 2020 | 15.70 | 15.91 | 15.28 | 15.42 | 10,102,443 | -0.19(-1.22%) |
Dec 04, 2020 | 16.17 | 16.35 | 15.48 | 15.61 | 14,873,800 | -0.28(-1.76%) |
Dec 03, 2020 | 15.26 | 16.24 | 15.20 | 15.89 | 24,579,408 | +0.92(+6.15%) |
Dec 02, 2020 | 14.28 | 15.12 | 14.24 | 14.97 | 38,082,700 | -0.45(-2.92%) |
Dec 01, 2020 | 15.46 | 15.77 | 15.20 | 15.42 | 6,891,865 | +0.33(+2.19%) |
Nov 30, 2020 | 15.65 | 15.66 | 14.81 | 15.09 | 8,902,098 | -0.62(-3.95%) |
Nov 27, 2020 | 15.90 | 16.14 | 15.66 | 15.71 | 3,731,900 | -0.11(-0.70%) |
Nov 25, 2020 | 15.82 | 15.90 | 15.28 | 15.82 | 7,362,400 | -0.04(-0.25%) |
Nov 24, 2020 | 15.60 | 16.15 | 15.53 | 15.86 | 10,144,965 | +0.73(+4.82%) |
Nov 23, 2020 | 14.75 | 15.15 | 14.55 | 15.13 | 9,240,268 | +0.62(+4.27%) |
Nov 20, 2020 | 14.66 | 14.72 | 14.35 | 14.51 | 6,246,400 | -0.30(-2.03%) |
Nov 19, 2020 | 14.62 | 14.83 | 14.46 | 14.81 | 5,892,388 | +0.18(+1.23%) |
Nov 18, 2020 | 15.13 | 15.48 | 14.63 | 14.63 | 8,208,498 | -0.23(-1.55%) |
Nov 17, 2020 | 14.44 | 14.91 | 14.24 | 14.86 | 8,296,116 | +0.07(+0.47%) |
Nov 16, 2020 | 15.24 | 15.24 | 14.38 | 14.79 | 11,916,507 | +0.63(+4.45%) |
Nov 13, 2020 | 13.61 | 14.20 | 13.57 | 14.16 | 6,652,100 | +0.77(+5.75%) |
Nov 12, 2020 | 13.64 | 14.08 | 13.32 | 13.39 | 9,059,922 | -0.70(-4.97%) |
Nov 11, 2020 | 14.77 | 14.88 | 13.95 | 14.09 | 7,932,748 | -0.85(-5.69%) |
Nov 10, 2020 | 14.74 | 15.25 | 14.62 | 14.94 | 11,253,069 | -0.09(-0.60%) |
Nov 09, 2020 | 14.90 | 15.97 | 14.44 | 15.03 | 28,327,852 | +2.68(+21.70%) |
Nov 06, 2020 | 12.47 | 12.56 | 12.12 | 12.35 | 5,185,800 | -0.19(-1.52%) |
Nov 05, 2020 | 12.02 | 12.61 | 11.98 | 12.54 | 6,120,660 | +0.62(+5.20%) |
Nov 04, 2020 | 12.03 | 12.29 | 11.68 | 11.92 | 6,909,544 | -0.05(-0.42%) |
Nov 03, 2020 | 12.15 | 12.33 | 11.90 | 11.97 | 8,911,071 | -0.03(-0.25%) |