Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.20 | 14.45 | 13.83 | 13.90 | 14,599,754 | -0.38(-2.68%) |
Jan 28, 2021 | 14.46 | 14.68 | 14.10 | 14.29 | 12,961,993 | +0.04(+0.29%) |
Jan 27, 2021 | 14.04 | 14.62 | 13.80 | 14.24 | 8,646,858 | -0.05(-0.35%) |
Jan 26, 2021 | 14.69 | 14.90 | 14.29 | 14.29 | 7,234,072 | -0.27(-1.83%) |
Jan 25, 2021 | 14.56 | 14.65 | 14.32 | 14.56 | 7,110,317 | -0.15(-1.02%) |
Jan 22, 2021 | 14.68 | 14.81 | 14.52 | 14.71 | 5,866,156 | -0.37(-2.43%) |
Jan 21, 2021 | 15.11 | 15.12 | 14.64 | 15.08 | 8,253,864 | -0.08(-0.55%) |
Jan 20, 2021 | 15.32 | 15.38 | 15.06 | 15.16 | 8,341,088 | -0.03(-0.22%) |
Jan 19, 2021 | 15.15 | 15.32 | 14.88 | 15.19 | 12,399,520 | -0.04(-0.27%) |
Jan 15, 2021 | 15.78 | 15.84 | 15.23 | 15.23 | 9,736,017 | -0.87(-5.42%) |
Jan 14, 2021 | 15.46 | 16.33 | 15.33 | 16.11 | 11,461,939 | +0.72(+4.70%) |
Jan 13, 2021 | 15.67 | 15.69 | 15.32 | 15.38 | 7,265,012 | -0.31(-1.96%) |
Jan 12, 2021 | 15.45 | 15.70 | 15.23 | 15.69 | 12,171,278 | +0.47(+3.06%) |
Jan 11, 2021 | 14.96 | 15.30 | 14.85 | 15.23 | 14,736,313 | -0.13(-0.87%) |
Jan 08, 2021 | 15.80 | 15.80 | 15.17 | 15.36 | 7,062,779 | -0.23(-1.49%) |
Jan 07, 2021 | 15.67 | 15.75 | 15.44 | 15.59 | 7,991,839 | +0.19(+1.24%) |
Jan 06, 2021 | 15.44 | 15.73 | 15.16 | 15.40 | 10,315,588 | +0.26(+1.70%) |
Jan 05, 2021 | 14.00 | 15.33 | 14.00 | 15.14 | 15,366,466 | +1.25(+8.97%) |
Jan 04, 2021 | 14.13 | 14.31 | 13.75 | 13.90 | 10,735,267 | -0.05(-0.36%) |
Dec 31, 2020 | 13.95 | 13.95 | 13.95 | 5,970,618 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.98 | 14.44 | 13.98 | 14.18 | 5,970,618 | +0.17(+1.25%) |
Dec 29, 2020 | 14.29 | 14.44 | 14.00 | 14.00 | 7,068,042 | -0.17(-1.17%) |
Dec 28, 2020 | 14.29 | 14.55 | 14.12 | 14.17 | 4,669,847 | -0.04(-0.29%) |
Dec 24, 2020 | 14.30 | 14.36 | 14.02 | 14.21 | 2,501,897 | -0.07(-0.47%) |
Dec 23, 2020 | 13.80 | 14.36 | 13.80 | 14.28 | 6,606,131 | +0.62(+4.50%) |
Dec 22, 2020 | 13.98 | 14.04 | 13.57 | 13.66 | 6,376,295 | -0.38(-2.72%) |
Dec 21, 2020 | 13.73 | 14.20 | 13.54 | 14.05 | 11,682,101 | -0.37(-2.54%) |
Dec 18, 2020 | 14.62 | 14.82 | 14.34 | 14.41 | 6,324,591 | -0.19(-1.31%) |
Dec 17, 2020 | 14.71 | 14.77 | 14.47 | 14.60 | 5,648,284 | +0.04(+0.29%) |
Dec 16, 2020 | 14.98 | 14.98 | 14.51 | 14.56 | 9,479,015 | -0.43(-2.88%) |
Dec 15, 2020 | 15.16 | 15.33 | 14.74 | 14.99 | 9,945,954 | -0.05(-0.33%) |
Dec 14, 2020 | 15.68 | 15.92 | 15.04 | 15.04 | 9,617,161 | -0.41(-2.64%) |
Dec 11, 2020 | 15.57 | 15.58 | 15.27 | 15.45 | 8,426,411 | -0.16(-1.01%) |
Dec 10, 2020 | 15.10 | 15.74 | 14.98 | 15.61 | 9,028,743 | +0.66(+4.39%) |
Dec 09, 2020 | 15.38 | 15.50 | 14.70 | 14.95 | 11,607,668 | -0.20(-1.32%) |
Dec 08, 2020 | 14.62 | 15.17 | 14.62 | 15.15 | 6,752,150 | +0.31(+2.07%) |
Dec 07, 2020 | 14.75 | 14.88 | 14.43 | 14.84 | 9,636,725 | -0.10(-0.67%) |
Dec 04, 2020 | 14.16 | 14.95 | 14.11 | 14.94 | 9,005,651 | +1.15(+8.31%) |
Dec 03, 2020 | 13.56 | 13.94 | 13.39 | 13.80 | 8,963,472 | +0.32(+2.34%) |
Dec 02, 2020 | 13.11 | 13.67 | 13.03 | 13.48 | 19,054,868 | +0.40(+3.05%) |
Dec 01, 2020 | 13.61 | 13.75 | 12.93 | 13.08 | 11,594,363 | -0.11(-0.87%) |
Nov 30, 2020 | 14.11 | 14.11 | 13.18 | 13.20 | 20,421,436 | -0.95(-6.72%) |
Nov 27, 2020 | 14.15 | 14.41 | 14.03 | 14.15 | 4,010,987 | -0.25(-1.77%) |
Nov 25, 2020 | 14.39 | 14.44 | 14.14 | 14.40 | 7,350,510 | -0.09(-0.62%) |
Nov 24, 2020 | 14.42 | 14.79 | 14.22 | 14.49 | 14,026,460 | +0.75(+5.43%) |
Nov 23, 2020 | 12.99 | 13.76 | 12.88 | 13.75 | 10,249,107 | +1.11(+8.76%) |
Nov 20, 2020 | 12.67 | 12.74 | 12.46 | 12.64 | 5,348,064 | -0.02(-0.19%) |
Nov 19, 2020 | 12.52 | 12.71 | 12.34 | 12.66 | 9,530,425 | +0.07(+0.52%) |
Nov 18, 2020 | 12.70 | 13.03 | 12.59 | 12.60 | 12,045,065 | +0.09(+0.72%) |
Nov 17, 2020 | 12.06 | 12.52 | 11.81 | 12.51 | 9,513,861 | +0.22(+1.80%) |
Nov 16, 2020 | 12.19 | 12.30 | 11.80 | 12.29 | 9,919,543 | +0.88(+7.69%) |
Nov 13, 2020 | 11.28 | 11.45 | 11.19 | 11.41 | 7,776,653 | +0.18(+1.61%) |
Nov 12, 2020 | 11.71 | 11.83 | 11.10 | 11.23 | 10,844,498 | -0.76(-6.36%) |
Nov 11, 2020 | 12.22 | 12.28 | 11.92 | 11.99 | 6,744,107 | +0.00(+0.00%) |
Nov 10, 2020 | 12.02 | 12.14 | 11.46 | 11.99 | 11,299,854 | +0.07(+0.55%) |
Nov 09, 2020 | 10.78 | 12.49 | 10.66 | 11.92 | 27,562,230 | +2.32(+24.17%) |
Nov 06, 2020 | 9.727 | 9.895 | 9.579 | 9.604 | 5,452,558 | -0.13(-1.35%) |
Nov 05, 2020 | 9.801 | 9.965 | 9.719 | 9.735 | 6,220,219 | -0.06(-0.59%) |
Nov 04, 2020 | 9.776 | 10.07 | 9.448 | 9.793 | 6,494,423 | +0.03(+0.34%) |
Nov 03, 2020 | 9.850 | 9.957 | 9.686 | 9.760 | 9,872,282 | +0.12(+1.28%) |