Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.21 | 14.46 | 13.84 | 13.92 | 14,587,620 | -0.38(-2.68%) |
Jan 28, 2021 | 14.47 | 14.69 | 14.11 | 14.30 | 12,951,219 | +0.04(+0.29%) |
Jan 27, 2021 | 14.05 | 14.63 | 13.82 | 14.26 | 8,639,671 | -0.05(-0.35%) |
Jan 26, 2021 | 14.70 | 14.91 | 14.30 | 14.31 | 7,228,059 | -0.27(-1.83%) |
Jan 25, 2021 | 14.57 | 14.66 | 14.33 | 14.57 | 7,104,407 | -0.15(-1.02%) |
Jan 22, 2021 | 14.69 | 14.82 | 14.53 | 14.72 | 5,861,280 | -0.37(-2.43%) |
Jan 21, 2021 | 15.12 | 15.13 | 14.66 | 15.09 | 8,247,003 | -0.08(-0.55%) |
Jan 20, 2021 | 15.33 | 15.39 | 15.07 | 15.17 | 8,334,155 | -0.03(-0.22%) |
Jan 19, 2021 | 15.16 | 15.33 | 14.90 | 15.21 | 12,389,214 | -0.04(-0.27%) |
Jan 15, 2021 | 15.80 | 15.85 | 15.24 | 15.25 | 9,727,925 | -0.87(-5.42%) |
Jan 14, 2021 | 15.47 | 16.34 | 15.35 | 16.12 | 11,452,412 | +0.72(+4.70%) |
Jan 13, 2021 | 15.68 | 15.70 | 15.33 | 15.40 | 7,258,973 | -0.31(-1.96%) |
Jan 12, 2021 | 15.46 | 15.71 | 15.25 | 15.70 | 12,161,161 | +0.47(+3.06%) |
Jan 11, 2021 | 14.97 | 15.31 | 14.86 | 15.24 | 14,724,064 | -0.13(-0.87%) |
Jan 08, 2021 | 15.81 | 15.81 | 15.18 | 15.37 | 7,056,908 | -0.23(-1.49%) |
Jan 07, 2021 | 15.68 | 15.76 | 15.45 | 15.60 | 7,985,196 | +0.19(+1.24%) |
Jan 06, 2021 | 15.45 | 15.75 | 15.17 | 15.41 | 10,307,014 | +0.26(+1.70%) |
Jan 05, 2021 | 14.01 | 15.34 | 14.01 | 15.15 | 15,353,694 | +1.25(+8.97%) |
Jan 04, 2021 | 14.14 | 14.32 | 13.77 | 13.91 | 10,726,344 | -0.05(-0.36%) |
Dec 31, 2020 | 13.96 | 13.96 | 13.96 | 5,965,655 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.99 | 14.46 | 13.99 | 14.19 | 5,965,655 | +0.17(+1.25%) |
Dec 29, 2020 | 14.31 | 14.46 | 14.02 | 14.02 | 7,062,167 | -0.17(-1.17%) |
Dec 28, 2020 | 14.31 | 14.56 | 14.13 | 14.18 | 4,665,965 | -0.04(-0.29%) |
Dec 24, 2020 | 14.31 | 14.37 | 14.03 | 14.22 | 2,499,817 | -0.07(-0.47%) |
Dec 23, 2020 | 13.81 | 14.37 | 13.81 | 14.29 | 6,600,640 | +0.62(+4.50%) |
Dec 22, 2020 | 13.99 | 14.05 | 13.58 | 13.67 | 6,370,995 | -0.38(-2.72%) |
Dec 21, 2020 | 13.74 | 14.21 | 13.55 | 14.06 | 11,672,391 | -0.37(-2.54%) |
Dec 18, 2020 | 14.63 | 14.83 | 14.36 | 14.42 | 6,319,334 | -0.19(-1.31%) |
Dec 17, 2020 | 14.72 | 14.78 | 14.48 | 14.61 | 5,643,590 | +0.04(+0.29%) |
Dec 16, 2020 | 14.99 | 14.99 | 14.52 | 14.57 | 9,471,136 | -0.43(-2.88%) |
Dec 15, 2020 | 15.17 | 15.35 | 14.76 | 15.01 | 9,937,687 | -0.05(-0.33%) |
Dec 14, 2020 | 15.70 | 15.94 | 15.06 | 15.06 | 9,609,168 | -0.41(-2.64%) |
Dec 11, 2020 | 15.58 | 15.60 | 15.28 | 15.46 | 8,419,407 | -0.16(-1.01%) |
Dec 10, 2020 | 15.11 | 15.75 | 15.00 | 15.62 | 9,021,239 | +0.66(+4.39%) |
Dec 09, 2020 | 15.39 | 15.51 | 14.71 | 14.96 | 11,598,020 | -0.20(-1.32%) |
Dec 08, 2020 | 14.63 | 15.18 | 14.63 | 15.16 | 6,746,538 | +0.31(+2.07%) |
Dec 07, 2020 | 14.76 | 14.90 | 14.44 | 14.86 | 9,628,715 | -0.10(-0.67%) |
Dec 04, 2020 | 14.17 | 14.96 | 14.12 | 14.96 | 8,998,165 | +1.15(+8.31%) |
Dec 03, 2020 | 13.57 | 13.95 | 13.40 | 13.81 | 8,956,022 | +0.32(+2.34%) |
Dec 02, 2020 | 13.13 | 13.68 | 13.04 | 13.49 | 19,039,030 | +0.40(+3.05%) |
Dec 01, 2020 | 13.63 | 13.76 | 12.94 | 13.09 | 11,584,726 | -0.11(-0.87%) |
Nov 30, 2020 | 14.12 | 14.12 | 13.19 | 13.21 | 20,404,464 | -0.95(-6.72%) |
Nov 27, 2020 | 14.16 | 14.42 | 14.04 | 14.16 | 4,007,653 | -0.25(-1.77%) |
Nov 25, 2020 | 14.41 | 14.45 | 14.15 | 14.41 | 7,344,401 | -0.09(-0.62%) |
Nov 24, 2020 | 14.43 | 14.80 | 14.23 | 14.50 | 14,014,802 | +0.75(+5.43%) |
Nov 23, 2020 | 13.00 | 13.77 | 12.90 | 13.76 | 10,240,588 | +1.11(+8.76%) |
Nov 20, 2020 | 12.68 | 12.75 | 12.47 | 12.65 | 5,343,619 | -0.02(-0.19%) |
Nov 19, 2020 | 12.53 | 12.72 | 12.35 | 12.67 | 9,522,504 | +0.07(+0.52%) |
Nov 18, 2020 | 12.71 | 13.04 | 12.60 | 12.61 | 12,035,054 | +0.09(+0.72%) |
Nov 17, 2020 | 12.07 | 12.53 | 11.82 | 12.52 | 9,505,953 | +0.22(+1.80%) |
Nov 16, 2020 | 12.20 | 12.31 | 11.81 | 12.30 | 9,911,298 | +0.88(+7.69%) |
Nov 13, 2020 | 11.29 | 11.46 | 11.20 | 11.42 | 7,770,189 | +0.18(+1.61%) |
Nov 12, 2020 | 11.72 | 11.84 | 11.11 | 11.24 | 10,835,484 | -0.76(-6.36%) |
Nov 11, 2020 | 12.23 | 12.29 | 11.93 | 12.00 | 6,738,501 | +0.00(+0.00%) |
Nov 10, 2020 | 12.03 | 12.15 | 11.47 | 12.00 | 11,290,462 | +0.07(+0.55%) |
Nov 09, 2020 | 10.79 | 12.50 | 10.67 | 11.93 | 27,539,320 | +2.32(+24.17%) |
Nov 06, 2020 | 9.735 | 9.903 | 9.587 | 9.612 | 5,448,026 | -0.13(-1.35%) |
Nov 05, 2020 | 9.809 | 9.973 | 9.727 | 9.743 | 6,215,049 | -0.06(-0.59%) |
Nov 04, 2020 | 9.784 | 10.08 | 9.456 | 9.801 | 6,489,025 | +0.03(+0.34%) |
Nov 03, 2020 | 9.858 | 9.965 | 9.694 | 9.768 | 9,864,077 | +0.12(+1.28%) |