Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.79 | 13.85 | 13.51 | 13.62 | 7,049,724 | -0.29(-2.06%) |
Jan 28, 2021 | 13.64 | 14.02 | 13.61 | 13.91 | 4,526,914 | -0.01(-0.06%) |
Jan 27, 2021 | 14.13 | 14.14 | 13.86 | 13.92 | 5,137,886 | -0.37(-2.61%) |
Jan 26, 2021 | 14.14 | 14.34 | 14.10 | 14.29 | 5,087,460 | +0.17(+1.18%) |
Jan 25, 2021 | 13.84 | 14.13 | 13.81 | 14.12 | 3,979,954 | +0.16(+1.14%) |
Jan 22, 2021 | 13.94 | 14.01 | 13.85 | 13.96 | 2,287,629 | -0.04(-0.28%) |
Jan 21, 2021 | 14.03 | 14.06 | 13.91 | 14.00 | 3,285,853 | +0.10(+0.69%) |
Jan 20, 2021 | 13.92 | 13.92 | 13.76 | 13.91 | 2,834,411 | +0.04(+0.29%) |
Jan 19, 2021 | 13.74 | 13.92 | 13.69 | 13.87 | 4,906,437 | +0.08(+0.58%) |
Jan 15, 2021 | 13.81 | 13.82 | 13.66 | 13.79 | 3,416,335 | -0.23(-1.64%) |
Jan 14, 2021 | 13.96 | 14.10 | 13.94 | 14.02 | 4,092,638 | +0.16(+1.15%) |
Jan 13, 2021 | 13.92 | 13.99 | 13.81 | 13.86 | 3,868,869 | +0.23(+1.69%) |
Jan 12, 2021 | 13.65 | 13.68 | 13.54 | 13.63 | 3,628,957 | -0.21(-1.55%) |
Jan 11, 2021 | 13.76 | 13.88 | 13.74 | 13.84 | 3,310,559 | -0.09(-0.63%) |
Jan 08, 2021 | 13.98 | 14.00 | 13.78 | 13.93 | 4,596,535 | -0.15(-1.07%) |
Jan 07, 2021 | 14.23 | 14.24 | 14.03 | 14.08 | 5,609,239 | +0.09(+0.62%) |
Jan 06, 2021 | 14.01 | 14.15 | 13.92 | 14.00 | 4,870,333 | +0.40(+2.92%) |
Jan 05, 2021 | 13.38 | 13.63 | 13.38 | 13.60 | 3,850,163 | +0.15(+1.12%) |
Jan 04, 2021 | 13.53 | 13.61 | 13.33 | 13.45 | 4,656,581 | +0.36(+2.73%) |
Dec 31, 2020 | 13.09 | 13.09 | 13.09 | 2,985,617 | -0.13(-1.02%) | |
Dec 30, 2020 | 13.34 | 13.34 | 13.20 | 13.22 | 2,985,617 | +0.01(+0.06%) |
Dec 29, 2020 | 13.38 | 13.41 | 13.19 | 13.22 | 3,382,116 | -0.09(-0.66%) |
Dec 28, 2020 | 13.37 | 13.38 | 13.28 | 13.30 | 2,791,413 | +0.03(+0.24%) |
Dec 24, 2020 | 13.27 | 13.32 | 13.17 | 13.27 | 1,339,717 | +0.06(+0.42%) |
Dec 23, 2020 | 13.20 | 13.30 | 13.19 | 13.22 | 3,323,375 | +0.30(+2.34%) |
Dec 22, 2020 | 12.93 | 12.96 | 12.87 | 12.91 | 3,932,654 | -0.11(-0.85%) |
Dec 21, 2020 | 12.88 | 13.07 | 12.79 | 13.03 | 8,226,093 | -0.60(-4.37%) |
Dec 18, 2020 | 13.56 | 13.65 | 13.53 | 13.62 | 7,768,621 | +0.02(+0.18%) |
Dec 17, 2020 | 13.63 | 13.65 | 13.53 | 13.60 | 6,684,149 | +0.04(+0.33%) |
Dec 16, 2020 | 13.63 | 13.65 | 13.52 | 13.55 | 5,516,594 | +0.04(+0.28%) |
Dec 15, 2020 | 13.55 | 13.55 | 13.35 | 13.52 | 6,427,201 | +0.17(+1.27%) |
Dec 14, 2020 | 13.71 | 13.72 | 13.34 | 13.35 | 6,676,809 | +0.10(+0.75%) |
Dec 11, 2020 | 13.51 | 13.56 | 13.24 | 13.25 | 6,720,598 | -0.45(-3.31%) |
Dec 10, 2020 | 13.67 | 13.82 | 13.62 | 13.70 | 3,756,369 | -0.05(-0.39%) |
Dec 09, 2020 | 13.80 | 13.89 | 13.67 | 13.75 | 6,441,745 | +0.27(+2.00%) |
Dec 08, 2020 | 13.47 | 13.53 | 13.41 | 13.48 | 4,471,430 | -0.22(-1.63%) |
Dec 07, 2020 | 13.68 | 13.71 | 13.55 | 13.71 | 4,469,656 | +0.20(+1.48%) |
Dec 04, 2020 | 13.45 | 13.60 | 13.45 | 13.51 | 5,942,061 | +0.33(+2.51%) |
Dec 03, 2020 | 13.23 | 13.26 | 13.15 | 13.18 | 5,153,969 | +0.07(+0.53%) |
Dec 02, 2020 | 12.91 | 13.13 | 12.90 | 13.11 | 6,559,111 | +0.15(+1.13%) |
Dec 01, 2020 | 12.91 | 13.05 | 12.90 | 12.96 | 4,575,092 | +0.20(+1.57%) |
Nov 30, 2020 | 12.91 | 12.94 | 12.75 | 12.76 | 3,600,043 | -0.21(-1.60%) |
Nov 27, 2020 | 12.91 | 12.98 | 12.88 | 12.97 | 2,606,383 | +0.07(+0.54%) |
Nov 25, 2020 | 12.94 | 12.95 | 12.85 | 12.90 | 3,239,659 | -0.08(-0.59%) |
Nov 24, 2020 | 12.82 | 13.03 | 12.81 | 12.98 | 3,072,270 | +0.36(+2.87%) |
Nov 23, 2020 | 12.68 | 12.70 | 12.53 | 12.61 | 3,317,156 | -0.06(-0.49%) |
Nov 20, 2020 | 12.62 | 12.74 | 12.58 | 12.68 | 3,797,966 | +0.21(+1.67%) |
Nov 19, 2020 | 12.48 | 12.58 | 12.45 | 12.47 | 3,563,178 | -0.09(-0.74%) |
Nov 18, 2020 | 12.58 | 12.73 | 12.55 | 12.56 | 4,017,412 | -0.02(-0.18%) |
Nov 17, 2020 | 12.81 | 12.83 | 12.54 | 12.58 | 5,302,997 | -0.30(-2.33%) |
Nov 16, 2020 | 12.86 | 13.08 | 12.83 | 12.88 | 10,393,668 | +0.48(+3.85%) |
Nov 13, 2020 | 12.09 | 12.41 | 12.08 | 12.41 | 5,326,066 | +0.48(+4.07%) |
Nov 12, 2020 | 12.04 | 12.14 | 11.86 | 11.92 | 4,764,219 | -0.15(-1.27%) |
Nov 11, 2020 | 12.01 | 12.08 | 11.91 | 12.08 | 6,488,157 | +0.08(+0.64%) |
Nov 10, 2020 | 11.88 | 12.06 | 11.87 | 12.00 | 10,152,433 | +0.54(+4.70%) |
Nov 09, 2020 | 11.61 | 11.65 | 11.43 | 11.46 | 7,264,583 | +0.71(+6.59%) |
Nov 06, 2020 | 10.87 | 10.90 | 10.73 | 10.75 | 3,343,993 | -0.11(-0.99%) |
Nov 05, 2020 | 10.78 | 10.94 | 10.78 | 10.86 | 4,292,709 | +0.16(+1.51%) |
Nov 04, 2020 | 10.61 | 10.78 | 10.50 | 10.70 | 4,755,242 | -0.02(-0.14%) |
Nov 03, 2020 | 10.73 | 10.82 | 10.67 | 10.71 | 4,478,066 | +0.08(+0.80%) |