Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.40 | 14.40 | 14.03 | 14.20 | 3,628,536 | -0.26(-1.79%) |
Jan 28, 2021 | 14.32 | 14.58 | 14.23 | 14.46 | 3,911,060 | +0.20(+1.43%) |
Jan 27, 2021 | 14.49 | 14.57 | 14.19 | 14.25 | 4,441,293 | -0.51(-3.46%) |
Jan 26, 2021 | 14.85 | 14.90 | 14.65 | 14.76 | 2,215,993 | +0.02(+0.11%) |
Jan 25, 2021 | 14.76 | 14.78 | 14.53 | 14.75 | 2,821,902 | -0.14(-0.95%) |
Jan 22, 2021 | 14.92 | 15.00 | 14.82 | 14.89 | 2,273,740 | -0.25(-1.66%) |
Jan 21, 2021 | 15.28 | 15.28 | 15.09 | 15.14 | 1,854,465 | -0.09(-0.57%) |
Jan 20, 2021 | 15.20 | 15.24 | 15.07 | 15.23 | 1,836,702 | +0.06(+0.41%) |
Jan 19, 2021 | 15.07 | 15.26 | 15.07 | 15.17 | 2,524,670 | +0.22(+1.47%) |
Jan 15, 2021 | 15.09 | 15.12 | 14.90 | 14.95 | 3,322,689 | -0.32(-2.11%) |
Jan 14, 2021 | 15.09 | 15.37 | 15.06 | 15.27 | 3,028,484 | +0.20(+1.36%) |
Jan 13, 2021 | 14.94 | 15.18 | 14.87 | 15.06 | 5,041,472 | +0.18(+1.21%) |
Jan 12, 2021 | 14.76 | 15.02 | 14.74 | 14.88 | 2,985,484 | +0.16(+1.07%) |
Jan 11, 2021 | 14.56 | 14.73 | 14.51 | 14.73 | 2,264,090 | -0.10(-0.69%) |
Jan 08, 2021 | 14.92 | 14.96 | 14.67 | 14.83 | 3,394,376 | -0.03(-0.21%) |
Jan 07, 2021 | 14.65 | 14.89 | 14.54 | 14.86 | 3,512,941 | +0.27(+1.88%) |
Jan 06, 2021 | 14.18 | 14.72 | 14.11 | 14.58 | 7,233,651 | +0.50(+3.57%) |
Jan 05, 2021 | 13.80 | 14.13 | 13.80 | 14.08 | 2,425,577 | +0.30(+2.17%) |
Jan 04, 2021 | 14.12 | 14.18 | 13.71 | 13.78 | 2,884,502 | -0.21(-1.52%) |
Dec 31, 2020 | 14.00 | 14.00 | 14.00 | 1,501,833 | +0.14(+1.02%) | |
Dec 30, 2020 | 13.96 | 13.99 | 13.82 | 13.85 | 1,501,833 | -0.01(-0.06%) |
Dec 29, 2020 | 13.85 | 13.93 | 13.72 | 13.86 | 2,245,240 | +0.04(+0.28%) |
Dec 28, 2020 | 13.85 | 13.97 | 13.78 | 13.82 | 1,105,322 | +0.06(+0.46%) |
Dec 24, 2020 | 13.76 | 13.78 | 13.61 | 13.76 | 657,661 | +0.03(+0.23%) |
Dec 23, 2020 | 13.59 | 13.78 | 13.59 | 13.73 | 1,767,679 | +0.22(+1.63%) |
Dec 22, 2020 | 13.59 | 13.65 | 13.46 | 13.51 | 1,804,444 | -0.08(-0.58%) |
Dec 21, 2020 | 13.42 | 13.65 | 13.27 | 13.59 | 3,243,543 | -0.05(-0.35%) |
Dec 18, 2020 | 13.85 | 13.85 | 13.59 | 13.63 | 2,520,252 | -0.24(-1.70%) |
Dec 17, 2020 | 13.90 | 13.98 | 13.76 | 13.87 | 1,912,641 | +0.01(+0.06%) |
Dec 16, 2020 | 13.89 | 13.94 | 13.70 | 13.86 | 2,860,059 | -0.02(-0.17%) |
Dec 15, 2020 | 13.92 | 13.96 | 13.64 | 13.89 | 2,886,072 | +0.09(+0.68%) |
Dec 14, 2020 | 14.21 | 14.21 | 13.77 | 13.79 | 4,267,370 | -0.24(-1.73%) |
Dec 11, 2020 | 14.00 | 14.07 | 13.91 | 14.03 | 2,175,568 | -0.15(-1.05%) |
Dec 10, 2020 | 14.13 | 14.21 | 14.01 | 14.18 | 2,461,947 | +0.00(+0.00%) |
Dec 09, 2020 | 14.25 | 14.25 | 14.03 | 14.18 | 3,228,507 | +0.01(+0.06%) |
Dec 08, 2020 | 14.07 | 14.27 | 14.04 | 14.18 | 2,430,466 | +0.03(+0.22%) |
Dec 07, 2020 | 14.21 | 14.29 | 14.08 | 14.14 | 2,744,916 | -0.17(-1.21%) |
Dec 04, 2020 | 13.92 | 14.32 | 13.88 | 14.32 | 4,676,848 | +0.50(+3.64%) |
Dec 03, 2020 | 13.64 | 13.88 | 13.64 | 13.81 | 3,697,571 | +0.16(+1.15%) |
Dec 02, 2020 | 13.45 | 13.67 | 13.39 | 13.66 | 4,050,600 | +0.14(+1.05%) |
Dec 01, 2020 | 13.62 | 13.76 | 13.48 | 13.52 | 2,691,539 | +0.12(+0.88%) |
Nov 30, 2020 | 13.55 | 13.55 | 13.23 | 13.40 | 5,306,066 | -0.19(-1.39%) |
Nov 27, 2020 | 13.45 | 13.77 | 13.45 | 13.59 | 1,722,272 | +0.14(+1.05%) |
Nov 25, 2020 | 13.54 | 13.54 | 13.28 | 13.45 | 2,923,762 | -0.20(-1.50%) |
Nov 24, 2020 | 13.25 | 13.78 | 13.14 | 13.65 | 4,962,838 | +0.61(+4.70%) |
Nov 23, 2020 | 13.04 | 13.15 | 12.85 | 13.04 | 3,292,398 | +0.13(+0.97%) |
Nov 20, 2020 | 12.86 | 12.91 | 12.68 | 12.91 | 11,433,131 | +0.05(+0.37%) |
Nov 19, 2020 | 12.75 | 12.90 | 12.60 | 12.86 | 12,509,609 | +0.01(+0.06%) |
Nov 18, 2020 | 12.97 | 13.04 | 12.85 | 12.86 | 3,181,948 | -0.02(-0.12%) |
Nov 17, 2020 | 12.74 | 12.94 | 12.73 | 12.87 | 4,181,924 | +0.00(+0.00%) |
Nov 16, 2020 | 12.52 | 12.89 | 12.46 | 12.87 | 4,448,231 | +0.66(+5.44%) |
Nov 13, 2020 | 12.25 | 12.35 | 12.12 | 12.21 | 3,067,375 | +0.04(+0.32%) |
Nov 12, 2020 | 12.50 | 12.66 | 12.04 | 12.17 | 3,343,666 | -0.50(-3.96%) |
Nov 11, 2020 | 13.06 | 13.11 | 12.58 | 12.67 | 5,264,718 | -0.35(-2.67%) |
Nov 10, 2020 | 12.45 | 13.03 | 12.41 | 13.02 | 6,327,413 | +0.63(+5.11%) |
Nov 09, 2020 | 11.74 | 12.53 | 11.74 | 12.39 | 7,690,041 | +1.24(+11.08%) |
Nov 06, 2020 | 11.24 | 11.29 | 11.08 | 11.15 | 2,658,262 | -0.01(-0.07%) |
Nov 05, 2020 | 11.04 | 11.31 | 10.99 | 11.16 | 3,107,991 | +0.25(+2.26%) |
Nov 04, 2020 | 11.08 | 11.11 | 10.82 | 10.91 | 3,468,067 | -0.27(-2.42%) |
Nov 03, 2020 | 10.83 | 11.23 | 10.79 | 11.18 | 3,119,099 | +0.58(+5.46%) |