Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.35 | 14.53 | 13.95 | 14.05 | 11,138,174 | -0.38(-2.66%) |
Jan 28, 2021 | 14.22 | 14.52 | 14.09 | 14.43 | 10,806,409 | +0.50(+3.59%) |
Jan 27, 2021 | 14.20 | 14.29 | 13.90 | 13.93 | 13,261,779 | -0.62(-4.24%) |
Jan 26, 2021 | 14.99 | 15.06 | 14.54 | 14.55 | 9,896,429 | -0.27(-1.80%) |
Jan 25, 2021 | 15.01 | 15.01 | 14.55 | 14.81 | 11,548,899 | -0.35(-2.31%) |
Jan 22, 2021 | 14.97 | 15.28 | 14.87 | 15.16 | 7,028,514 | +0.04(+0.28%) |
Jan 21, 2021 | 15.25 | 15.73 | 15.09 | 15.12 | 14,325,376 | -0.12(-0.77%) |
Jan 20, 2021 | 15.36 | 15.40 | 15.09 | 15.24 | 7,046,936 | -0.22(-1.40%) |
Jan 19, 2021 | 15.42 | 15.48 | 15.22 | 15.45 | 6,812,763 | +0.12(+0.76%) |
Jan 15, 2021 | 15.45 | 15.61 | 15.16 | 15.34 | 13,508,139 | -0.43(-2.75%) |
Jan 14, 2021 | 15.79 | 16.01 | 15.69 | 15.77 | 11,958,152 | +0.12(+0.74%) |
Jan 13, 2021 | 15.58 | 15.73 | 15.43 | 15.65 | 6,769,960 | -0.04(-0.27%) |
Jan 12, 2021 | 15.53 | 15.80 | 15.40 | 15.70 | 7,515,875 | +0.30(+1.95%) |
Jan 11, 2021 | 15.00 | 15.41 | 14.84 | 15.40 | 6,479,067 | +0.20(+1.32%) |
Jan 08, 2021 | 15.37 | 15.39 | 14.93 | 15.20 | 7,768,731 | -0.21(-1.35%) |
Jan 07, 2021 | 15.40 | 15.67 | 15.37 | 15.40 | 9,821,169 | +0.28(+1.82%) |
Jan 06, 2021 | 14.38 | 15.25 | 14.25 | 15.13 | 19,528,182 | +1.34(+9.73%) |
Jan 05, 2021 | 13.59 | 13.96 | 13.49 | 13.79 | 7,114,876 | +0.22(+1.60%) |
Jan 04, 2021 | 13.81 | 13.81 | 13.36 | 13.57 | 10,188,085 | -0.10(-0.73%) |
Dec 31, 2020 | 13.67 | 13.67 | 13.67 | 6,907,283 | +0.13(+0.98%) | |
Dec 30, 2020 | 13.34 | 13.60 | 13.31 | 13.54 | 6,907,283 | +0.23(+1.75%) |
Dec 29, 2020 | 13.56 | 13.59 | 13.29 | 13.31 | 5,607,454 | -0.23(-1.72%) |
Dec 28, 2020 | 13.61 | 13.76 | 13.48 | 13.54 | 5,059,767 | +0.05(+0.37%) |
Dec 24, 2020 | 13.65 | 13.66 | 13.30 | 13.49 | 2,701,603 | -0.12(-0.86%) |
Dec 23, 2020 | 13.29 | 13.68 | 13.26 | 13.61 | 7,090,165 | +0.49(+3.75%) |
Dec 22, 2020 | 13.16 | 13.27 | 13.11 | 13.11 | 9,682,024 | -0.01(-0.06%) |
Dec 21, 2020 | 13.01 | 13.26 | 12.74 | 13.12 | 12,986,472 | +0.28(+2.14%) |
Dec 18, 2020 | 13.02 | 13.05 | 12.71 | 12.85 | 20,385,658 | -0.13(-1.03%) |
Dec 17, 2020 | 13.11 | 13.14 | 12.81 | 12.98 | 8,029,775 | -0.15(-1.14%) |
Dec 16, 2020 | 13.14 | 13.14 | 12.93 | 13.13 | 10,688,403 | +0.06(+0.45%) |
Dec 15, 2020 | 13.01 | 13.08 | 12.76 | 13.07 | 26,901,490 | +0.22(+1.68%) |
Dec 14, 2020 | 13.44 | 13.44 | 12.81 | 12.86 | 8,599,046 | -0.34(-2.59%) |
Dec 11, 2020 | 13.18 | 13.32 | 13.05 | 13.20 | 6,830,707 | -0.20(-1.49%) |
Dec 10, 2020 | 13.31 | 13.46 | 13.10 | 13.40 | 11,858,737 | +0.03(+0.19%) |
Dec 09, 2020 | 13.50 | 13.65 | 13.28 | 13.37 | 11,173,800 | +0.08(+0.56%) |
Dec 08, 2020 | 13.12 | 13.38 | 13.05 | 13.30 | 14,632,715 | +0.07(+0.57%) |
Dec 07, 2020 | 13.31 | 13.31 | 13.03 | 13.22 | 11,433,240 | -0.21(-1.55%) |
Dec 04, 2020 | 13.43 | 13.59 | 13.30 | 13.43 | 14,517,339 | +0.13(+1.00%) |
Dec 03, 2020 | 13.34 | 13.41 | 13.14 | 13.30 | 15,038,170 | +0.01(+0.06%) |
Dec 02, 2020 | 13.11 | 13.47 | 13.02 | 13.29 | 16,865,064 | +0.09(+0.69%) |
Dec 01, 2020 | 13.25 | 13.43 | 13.17 | 13.20 | 11,886,807 | +0.32(+2.46%) |
Nov 30, 2020 | 13.35 | 13.48 | 12.81 | 12.88 | 15,434,647 | -0.57(-4.24%) |
Nov 27, 2020 | 13.53 | 13.67 | 13.29 | 13.45 | 5,159,183 | -0.15(-1.09%) |
Nov 25, 2020 | 13.55 | 13.64 | 13.37 | 13.60 | 6,651,481 | -0.20(-1.43%) |
Nov 24, 2020 | 13.29 | 13.81 | 13.25 | 13.80 | 9,655,412 | +0.90(+6.96%) |
Nov 23, 2020 | 12.88 | 13.10 | 12.76 | 12.90 | 8,182,421 | +0.27(+2.15%) |
Nov 20, 2020 | 12.77 | 12.78 | 12.50 | 12.63 | 6,686,567 | -0.24(-1.86%) |
Nov 19, 2020 | 12.63 | 12.89 | 12.49 | 12.87 | 5,823,475 | +0.09(+0.71%) |
Nov 18, 2020 | 13.00 | 13.20 | 12.77 | 12.78 | 7,143,677 | -0.13(-1.02%) |
Nov 17, 2020 | 12.73 | 13.01 | 12.51 | 12.91 | 7,696,678 | -0.11(-0.82%) |
Nov 16, 2020 | 12.92 | 13.05 | 12.71 | 13.01 | 11,216,633 | +0.77(+6.25%) |
Nov 13, 2020 | 12.09 | 12.31 | 12.03 | 12.25 | 7,763,298 | +0.32(+2.69%) |
Nov 12, 2020 | 12.17 | 12.20 | 11.75 | 11.93 | 8,855,700 | -0.44(-3.60%) |
Nov 11, 2020 | 12.83 | 12.86 | 12.26 | 12.37 | 10,863,135 | -0.44(-3.41%) |
Nov 10, 2020 | 12.65 | 12.84 | 12.31 | 12.81 | 15,847,662 | +0.29(+2.30%) |
Nov 09, 2020 | 11.76 | 12.68 | 11.71 | 12.52 | 20,195,518 | +1.96(+18.56%) |
Nov 06, 2020 | 10.99 | 11.17 | 10.56 | 10.56 | 25,672,328 | -0.28(-2.58%) |
Nov 05, 2020 | 10.39 | 10.96 | 10.39 | 10.84 | 10,727,485 | +0.51(+4.94%) |
Nov 04, 2020 | 10.99 | 10.99 | 10.33 | 10.33 | 13,678,437 | -1.01(-8.93%) |
Nov 03, 2020 | 11.33 | 11.48 | 11.24 | 11.34 | 8,382,490 | +0.28(+2.53%) |