Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.69 | 14.96 | 14.31 | 14.39 | 14,104,049 | -0.40(-2.68%) |
Jan 28, 2021 | 14.97 | 15.19 | 14.59 | 14.79 | 12,521,895 | +0.04(+0.29%) |
Jan 27, 2021 | 14.53 | 15.13 | 14.29 | 14.75 | 8,353,271 | -0.05(-0.35%) |
Jan 26, 2021 | 15.20 | 15.43 | 14.79 | 14.80 | 6,988,453 | -0.28(-1.83%) |
Jan 25, 2021 | 15.07 | 15.17 | 14.82 | 15.07 | 6,868,901 | -0.15(-1.02%) |
Jan 22, 2021 | 15.19 | 15.33 | 15.03 | 15.23 | 5,666,983 | -0.38(-2.43%) |
Jan 21, 2021 | 15.64 | 15.65 | 15.16 | 15.61 | 7,973,620 | -0.09(-0.55%) |
Jan 20, 2021 | 15.86 | 15.92 | 15.59 | 15.69 | 8,057,883 | -0.03(-0.22%) |
Jan 19, 2021 | 15.68 | 15.86 | 15.41 | 15.73 | 11,978,520 | -0.04(-0.27%) |
Jan 15, 2021 | 16.34 | 16.40 | 15.76 | 15.77 | 9,405,450 | -0.90(-5.42%) |
Jan 14, 2021 | 16.00 | 16.90 | 15.87 | 16.67 | 11,072,772 | +0.75(+4.70%) |
Jan 13, 2021 | 16.22 | 16.24 | 15.86 | 15.92 | 7,018,343 | -0.32(-1.96%) |
Jan 12, 2021 | 15.99 | 16.25 | 15.77 | 16.24 | 11,758,026 | +0.48(+3.06%) |
Jan 11, 2021 | 15.49 | 15.84 | 15.37 | 15.76 | 14,235,971 | -0.14(-0.87%) |
Jan 08, 2021 | 16.35 | 16.35 | 15.70 | 15.90 | 6,822,976 | -0.24(-1.49%) |
Jan 07, 2021 | 16.22 | 16.30 | 15.98 | 16.14 | 7,720,492 | +0.20(+1.24%) |
Jan 06, 2021 | 15.98 | 16.29 | 15.69 | 15.94 | 9,965,343 | +0.27(+1.70%) |
Jan 05, 2021 | 14.49 | 15.86 | 14.49 | 15.67 | 14,844,729 | +1.29(+8.97%) |
Jan 04, 2021 | 14.63 | 14.81 | 14.24 | 14.38 | 10,370,773 | -0.05(-0.36%) |
Dec 31, 2020 | 14.44 | 14.44 | 14.44 | 5,767,898 | -0.24(-1.64%) | |
Dec 30, 2020 | 14.47 | 14.95 | 14.47 | 14.68 | 5,767,898 | +0.18(+1.25%) |
Dec 29, 2020 | 14.80 | 14.95 | 14.50 | 14.50 | 6,828,060 | -0.17(-1.17%) |
Dec 28, 2020 | 14.80 | 15.06 | 14.62 | 14.67 | 4,511,291 | -0.04(-0.29%) |
Dec 24, 2020 | 14.81 | 14.87 | 14.51 | 14.71 | 2,416,950 | -0.07(-0.47%) |
Dec 23, 2020 | 14.28 | 14.87 | 14.28 | 14.78 | 6,381,833 | +0.64(+4.50%) |
Dec 22, 2020 | 14.47 | 14.53 | 14.05 | 14.14 | 6,159,801 | -0.40(-2.72%) |
Dec 21, 2020 | 14.21 | 14.69 | 14.01 | 14.54 | 11,285,458 | -0.38(-2.54%) |
Dec 18, 2020 | 15.13 | 15.34 | 14.85 | 14.92 | 6,109,852 | -0.20(-1.31%) |
Dec 17, 2020 | 15.23 | 15.29 | 14.98 | 15.12 | 5,456,508 | +0.04(+0.29%) |
Dec 16, 2020 | 15.50 | 15.50 | 15.02 | 15.07 | 9,157,174 | -0.45(-2.88%) |
Dec 15, 2020 | 15.69 | 15.87 | 15.26 | 15.52 | 9,608,259 | -0.05(-0.33%) |
Dec 14, 2020 | 16.23 | 16.48 | 15.57 | 15.57 | 9,290,630 | -0.42(-2.64%) |
Dec 11, 2020 | 16.11 | 16.13 | 15.80 | 15.99 | 8,140,309 | -0.16(-1.01%) |
Dec 10, 2020 | 15.63 | 16.29 | 15.51 | 16.16 | 8,722,190 | +0.68(+4.39%) |
Dec 09, 2020 | 15.92 | 16.04 | 15.22 | 15.48 | 11,213,553 | -0.21(-1.32%) |
Dec 08, 2020 | 15.13 | 15.70 | 15.13 | 15.68 | 6,522,894 | +0.32(+2.07%) |
Dec 07, 2020 | 15.27 | 15.41 | 14.93 | 15.36 | 9,309,529 | -0.10(-0.67%) |
Dec 04, 2020 | 14.66 | 15.48 | 14.61 | 15.47 | 8,699,882 | +1.19(+8.31%) |
Dec 03, 2020 | 14.04 | 14.43 | 13.86 | 14.28 | 8,659,135 | +0.33(+2.34%) |
Dec 02, 2020 | 13.58 | 14.15 | 13.49 | 13.95 | 18,407,898 | +0.37(+2.74%) |
Dec 01, 2020 | 14.14 | 14.27 | 13.42 | 13.58 | 11,166,646 | -0.12(-0.87%) |
Nov 30, 2020 | 14.65 | 14.65 | 13.68 | 13.70 | 19,668,088 | -0.99(-6.72%) |
Nov 27, 2020 | 14.69 | 14.96 | 14.57 | 14.69 | 3,863,022 | -0.26(-1.77%) |
Nov 25, 2020 | 14.94 | 15.00 | 14.68 | 14.95 | 7,079,349 | -0.09(-0.62%) |
Nov 24, 2020 | 14.97 | 15.35 | 14.77 | 15.05 | 13,509,023 | +0.77(+5.43%) |
Nov 23, 2020 | 13.49 | 14.29 | 13.38 | 14.27 | 9,871,017 | +1.15(+8.76%) |
Nov 20, 2020 | 13.16 | 13.22 | 12.94 | 13.12 | 5,150,774 | -0.03(-0.19%) |
Nov 19, 2020 | 12.99 | 13.20 | 12.81 | 13.15 | 9,178,847 | +0.07(+0.52%) |
Nov 18, 2020 | 13.18 | 13.53 | 13.07 | 13.08 | 11,600,722 | +0.09(+0.72%) |
Nov 17, 2020 | 12.52 | 12.99 | 12.26 | 12.99 | 9,162,894 | +0.23(+1.80%) |
Nov 16, 2020 | 12.65 | 12.77 | 12.25 | 12.76 | 9,553,610 | +0.91(+7.69%) |
Nov 13, 2020 | 11.71 | 11.89 | 11.62 | 11.85 | 7,489,772 | +0.19(+1.61%) |
Nov 12, 2020 | 12.16 | 12.28 | 11.52 | 11.66 | 10,444,444 | -0.79(-6.36%) |
Nov 11, 2020 | 12.69 | 12.75 | 12.37 | 12.45 | 6,495,316 | +0.00(+0.00%) |
Nov 10, 2020 | 12.48 | 12.60 | 11.90 | 12.45 | 10,883,002 | +0.07(+0.55%) |
Nov 09, 2020 | 11.19 | 12.97 | 11.07 | 12.38 | 26,545,456 | +2.41(+24.17%) |
Nov 06, 2020 | 10.10 | 10.27 | 9.946 | 9.972 | 5,251,413 | -0.14(-1.35%) |
Nov 05, 2020 | 10.18 | 10.35 | 10.09 | 10.11 | 5,990,755 | -0.06(-0.59%) |
Nov 04, 2020 | 10.15 | 10.46 | 9.810 | 10.17 | 6,254,844 | +0.03(+0.34%) |
Nov 03, 2020 | 10.23 | 10.34 | 10.06 | 10.13 | 9,508,093 | +0.13(+1.28%) |