Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.81 | 16.12 | 15.32 | 15.35 | 4,197,305 | -0.31(-1.99%) |
Jan 28, 2021 | 16.42 | 16.53 | 15.65 | 15.66 | 4,706,268 | -0.89(-5.38%) |
Jan 27, 2021 | 16.22 | 18.48 | 16.10 | 16.55 | 10,150,442 | +0.12(+0.76%) |
Jan 26, 2021 | 15.16 | 16.54 | 15.14 | 16.42 | 6,624,834 | +1.38(+9.18%) |
Jan 25, 2021 | 14.79 | 15.20 | 14.72 | 15.04 | 2,585,359 | +0.19(+1.26%) |
Jan 22, 2021 | 14.69 | 14.93 | 14.63 | 14.86 | 2,872,525 | +0.01(+0.06%) |
Jan 21, 2021 | 14.88 | 15.02 | 14.74 | 14.85 | 2,247,106 | -0.19(-1.24%) |
Jan 20, 2021 | 14.68 | 15.10 | 14.64 | 15.04 | 3,097,527 | +0.42(+2.86%) |
Jan 19, 2021 | 14.66 | 14.75 | 14.36 | 14.62 | 3,648,409 | -0.08(-0.55%) |
Jan 15, 2021 | 14.31 | 14.70 | 14.16 | 14.70 | 2,952,573 | +0.34(+2.36%) |
Jan 14, 2021 | 14.70 | 14.83 | 14.33 | 14.36 | 3,149,401 | -0.29(-1.95%) |
Jan 13, 2021 | 14.62 | 14.76 | 14.44 | 14.64 | 2,905,640 | +0.07(+0.49%) |
Jan 12, 2021 | 14.43 | 14.59 | 14.30 | 14.57 | 2,489,934 | +0.20(+1.43%) |
Jan 11, 2021 | 14.07 | 14.47 | 14.07 | 14.37 | 2,430,166 | +0.20(+1.38%) |
Jan 08, 2021 | 14.42 | 14.42 | 14.02 | 14.17 | 2,603,752 | +0.00(+0.00%) |
Jan 07, 2021 | 14.46 | 14.51 | 14.15 | 14.17 | 3,060,078 | -0.22(-1.55%) |
Jan 06, 2021 | 14.30 | 14.62 | 14.20 | 14.39 | 4,013,235 | +0.29(+2.08%) |
Jan 05, 2021 | 13.85 | 14.16 | 13.73 | 14.10 | 3,024,161 | +0.15(+1.09%) |
Jan 04, 2021 | 14.12 | 14.16 | 13.74 | 13.95 | 3,686,365 | -0.18(-1.26%) |
Dec 31, 2020 | 14.13 | 14.13 | 14.13 | 3,868,458 | +0.31(+2.26%) | |
Dec 30, 2020 | 13.95 | 14.14 | 13.58 | 13.81 | 3,868,458 | -0.13(-0.96%) |
Dec 29, 2020 | 14.12 | 14.16 | 13.93 | 13.95 | 1,998,328 | -0.13(-0.95%) |
Dec 28, 2020 | 13.85 | 14.27 | 13.85 | 14.08 | 2,796,732 | +0.30(+2.20%) |
Dec 24, 2020 | 13.87 | 13.94 | 13.62 | 13.78 | 1,228,676 | -0.09(-0.64%) |
Dec 23, 2020 | 13.73 | 13.95 | 13.61 | 13.87 | 3,918,671 | +0.37(+2.70%) |
Dec 22, 2020 | 13.54 | 13.57 | 13.28 | 13.50 | 2,397,745 | -0.04(-0.26%) |
Dec 21, 2020 | 13.62 | 13.65 | 13.32 | 13.54 | 3,483,443 | -0.27(-1.94%) |
Dec 18, 2020 | 14.12 | 14.17 | 13.63 | 13.81 | 7,504,201 | -0.29(-2.02%) |
Dec 17, 2020 | 14.16 | 14.29 | 13.96 | 14.09 | 3,495,732 | -0.10(-0.69%) |
Dec 16, 2020 | 14.38 | 14.38 | 14.04 | 14.19 | 3,040,775 | -0.16(-1.12%) |
Dec 15, 2020 | 14.10 | 14.47 | 13.96 | 14.35 | 4,042,042 | +0.33(+2.35%) |
Dec 14, 2020 | 14.25 | 14.26 | 13.86 | 14.02 | 5,018,075 | -0.15(-1.07%) |
Dec 11, 2020 | 14.13 | 14.32 | 13.82 | 14.17 | 5,099,726 | -0.04(-0.31%) |
Dec 10, 2020 | 14.53 | 14.58 | 13.94 | 14.22 | 5,825,958 | -0.37(-2.56%) |
Dec 09, 2020 | 14.52 | 14.96 | 14.48 | 14.59 | 6,927,120 | +0.07(+0.49%) |
Dec 08, 2020 | 15.28 | 15.50 | 14.36 | 14.52 | 8,652,650 | -1.25(-7.91%) |
Dec 07, 2020 | 16.14 | 16.19 | 15.60 | 15.77 | 3,442,051 | -0.44(-2.69%) |
Dec 04, 2020 | 15.93 | 16.38 | 15.82 | 16.20 | 3,335,188 | +0.28(+1.73%) |
Dec 03, 2020 | 16.15 | 16.23 | 15.86 | 15.93 | 3,214,279 | -0.28(-1.73%) |
Dec 02, 2020 | 16.51 | 16.54 | 16.08 | 16.21 | 2,307,571 | -0.21(-1.28%) |
Dec 01, 2020 | 16.73 | 16.87 | 16.38 | 16.42 | 2,820,481 | -0.09(-0.53%) |
Nov 30, 2020 | 16.68 | 16.76 | 16.44 | 16.51 | 2,964,074 | -0.18(-1.05%) |
Nov 27, 2020 | 16.32 | 16.72 | 16.32 | 16.68 | 1,154,168 | +0.29(+1.77%) |
Nov 25, 2020 | 16.86 | 16.86 | 16.33 | 16.39 | 2,235,668 | -0.45(-2.66%) |
Nov 24, 2020 | 16.27 | 16.93 | 16.16 | 16.84 | 2,931,163 | +0.75(+4.64%) |
Nov 23, 2020 | 15.97 | 16.22 | 15.79 | 16.09 | 2,045,415 | +0.35(+2.23%) |
Nov 20, 2020 | 15.71 | 15.80 | 15.57 | 15.74 | 1,733,816 | -0.12(-0.77%) |
Nov 19, 2020 | 16.10 | 16.19 | 15.70 | 15.86 | 1,805,813 | -0.32(-1.95%) |
Nov 18, 2020 | 16.11 | 16.48 | 15.96 | 16.18 | 2,654,734 | +0.13(+0.82%) |
Nov 17, 2020 | 15.33 | 16.12 | 15.20 | 16.05 | 3,538,420 | +0.58(+3.75%) |
Nov 16, 2020 | 15.64 | 15.75 | 15.10 | 15.47 | 5,312,246 | +0.14(+0.92%) |
Nov 13, 2020 | 15.21 | 15.36 | 15.12 | 15.33 | 2,065,498 | +0.23(+1.51%) |
Nov 12, 2020 | 15.55 | 15.62 | 14.96 | 15.10 | 2,421,824 | -0.60(-3.80%) |
Nov 11, 2020 | 15.93 | 15.97 | 15.63 | 15.70 | 3,121,290 | -0.14(-0.89%) |
Nov 10, 2020 | 16.19 | 16.29 | 15.80 | 15.84 | 2,918,656 | -0.26(-1.64%) |
Nov 09, 2020 | 16.65 | 17.00 | 16.08 | 16.10 | 2,855,119 | +0.74(+4.80%) |
Nov 06, 2020 | 15.70 | 15.77 | 15.25 | 15.36 | 1,677,434 | -0.31(-1.96%) |
Nov 05, 2020 | 15.19 | 15.72 | 15.13 | 15.67 | 4,613,074 | +0.55(+3.66%) |
Nov 04, 2020 | 15.22 | 15.60 | 15.07 | 15.12 | 3,240,011 | -0.32(-2.05%) |
Nov 03, 2020 | 15.21 | 15.72 | 15.16 | 15.43 | 2,434,147 | +0.46(+3.05%) |