Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.12 | 16.23 | 15.59 | 15.76 | 2,216,726 | -0.33(-2.02%) |
Jan 28, 2021 | 16.15 | 16.28 | 15.91 | 16.08 | 1,829,564 | +0.24(+1.50%) |
Jan 27, 2021 | 16.18 | 16.41 | 15.84 | 15.85 | 1,651,933 | -0.70(-4.25%) |
Jan 26, 2021 | 16.97 | 17.03 | 16.52 | 16.55 | 2,004,515 | -0.32(-1.87%) |
Jan 25, 2021 | 16.73 | 16.96 | 16.24 | 16.87 | 1,688,514 | -0.11(-0.62%) |
Jan 22, 2021 | 16.83 | 17.16 | 16.70 | 16.97 | 1,509,541 | +0.13(+0.78%) |
Jan 21, 2021 | 17.48 | 17.52 | 16.81 | 16.84 | 1,682,285 | -0.64(-3.67%) |
Jan 20, 2021 | 17.69 | 17.74 | 17.29 | 17.48 | 1,066,530 | -0.21(-1.19%) |
Jan 19, 2021 | 17.64 | 17.79 | 17.45 | 17.69 | 1,237,340 | +0.03(+0.15%) |
Jan 15, 2021 | 17.50 | 17.79 | 17.37 | 17.66 | 1,274,686 | -0.18(-0.98%) |
Jan 14, 2021 | 17.63 | 17.88 | 17.47 | 17.84 | 849,713 | +0.35(+2.01%) |
Jan 13, 2021 | 17.57 | 17.62 | 17.21 | 17.49 | 1,124,240 | -0.01(-0.05%) |
Jan 12, 2021 | 17.35 | 17.68 | 17.15 | 17.50 | 870,377 | +0.29(+1.68%) |
Jan 11, 2021 | 16.64 | 17.24 | 16.55 | 17.21 | 984,795 | +0.37(+2.19%) |
Jan 08, 2021 | 17.10 | 17.10 | 16.52 | 16.84 | 922,801 | -0.22(-1.29%) |
Jan 07, 2021 | 17.04 | 17.29 | 16.89 | 17.06 | 1,468,725 | +0.46(+2.75%) |
Jan 06, 2021 | 15.96 | 16.94 | 15.96 | 16.60 | 2,353,294 | +1.07(+6.90%) |
Jan 05, 2021 | 15.14 | 15.80 | 15.13 | 15.53 | 1,347,144 | +0.42(+2.79%) |
Jan 04, 2021 | 15.17 | 15.27 | 14.82 | 15.11 | 1,484,416 | +0.13(+0.88%) |
Dec 31, 2020 | 14.98 | 14.98 | 14.98 | 573,530 | -0.04(-0.29%) | |
Dec 30, 2020 | 14.84 | 15.12 | 14.84 | 15.02 | 573,530 | +0.19(+1.30%) |
Dec 29, 2020 | 15.07 | 15.08 | 14.75 | 14.83 | 876,623 | -0.25(-1.69%) |
Dec 28, 2020 | 15.10 | 15.30 | 14.92 | 15.08 | 642,438 | +0.11(+0.76%) |
Dec 24, 2020 | 15.01 | 15.09 | 14.74 | 14.97 | 462,880 | -0.04(-0.23%) |
Dec 23, 2020 | 14.53 | 15.06 | 14.43 | 15.00 | 994,738 | +0.62(+4.34%) |
Dec 22, 2020 | 14.58 | 14.63 | 14.37 | 14.38 | 653,587 | -0.15(-1.03%) |
Dec 21, 2020 | 14.58 | 14.70 | 14.33 | 14.53 | 1,378,406 | -0.04(-0.24%) |
Dec 18, 2020 | 14.59 | 14.67 | 14.38 | 14.56 | 3,748,808 | -0.03(-0.18%) |
Dec 17, 2020 | 14.67 | 14.67 | 14.38 | 14.59 | 923,903 | -0.05(-0.36%) |
Dec 16, 2020 | 14.84 | 14.84 | 14.52 | 14.64 | 1,171,252 | -0.11(-0.71%) |
Dec 15, 2020 | 14.63 | 14.76 | 14.47 | 14.75 | 1,039,585 | +0.29(+2.00%) |
Dec 14, 2020 | 14.66 | 14.80 | 14.40 | 14.46 | 1,643,955 | +0.08(+0.55%) |
Dec 11, 2020 | 14.24 | 14.43 | 14.20 | 14.38 | 828,312 | -0.10(-0.67%) |
Dec 10, 2020 | 14.22 | 14.49 | 14.19 | 14.48 | 924,417 | +0.08(+0.55%) |
Dec 09, 2020 | 14.50 | 14.64 | 14.34 | 14.40 | 774,841 | +0.05(+0.37%) |
Dec 08, 2020 | 14.15 | 14.41 | 14.15 | 14.34 | 1,038,959 | +0.03(+0.18%) |
Dec 07, 2020 | 14.34 | 14.52 | 14.23 | 14.32 | 928,512 | -0.23(-1.57%) |
Dec 04, 2020 | 14.42 | 14.56 | 14.31 | 14.55 | 1,164,373 | +0.29(+2.03%) |
Dec 03, 2020 | 14.09 | 14.40 | 13.97 | 14.26 | 1,798,400 | +0.25(+1.82%) |
Dec 02, 2020 | 13.67 | 14.07 | 13.65 | 14.00 | 1,094,081 | +0.16(+1.14%) |
Dec 01, 2020 | 13.81 | 14.06 | 13.73 | 13.84 | 1,262,769 | +0.39(+2.87%) |
Nov 30, 2020 | 14.05 | 14.13 | 13.45 | 13.46 | 1,898,687 | -0.67(-4.73%) |
Nov 27, 2020 | 14.18 | 14.32 | 13.96 | 14.12 | 591,006 | -0.13(-0.91%) |
Nov 25, 2020 | 14.35 | 14.38 | 14.13 | 14.26 | 837,584 | -0.34(-2.32%) |
Nov 24, 2020 | 14.24 | 14.59 | 14.24 | 14.59 | 884,859 | +0.68(+4.87%) |
Nov 23, 2020 | 13.85 | 14.06 | 13.79 | 13.92 | 732,425 | +0.31(+2.30%) |
Nov 20, 2020 | 13.62 | 13.70 | 13.44 | 13.60 | 1,360,327 | -0.16(-1.14%) |
Nov 19, 2020 | 13.59 | 13.76 | 13.45 | 13.76 | 1,408,778 | +0.07(+0.51%) |
Nov 18, 2020 | 13.99 | 14.13 | 13.68 | 13.69 | 1,084,772 | -0.19(-1.38%) |
Nov 17, 2020 | 13.58 | 13.90 | 13.50 | 13.88 | 1,752,808 | -0.07(-0.50%) |
Nov 16, 2020 | 13.90 | 14.08 | 13.71 | 13.95 | 1,403,401 | +0.56(+4.15%) |
Nov 13, 2020 | 13.12 | 13.46 | 13.11 | 13.40 | 1,341,908 | +0.43(+3.28%) |
Nov 12, 2020 | 12.92 | 13.02 | 12.72 | 12.97 | 2,189,901 | -0.21(-1.58%) |
Nov 11, 2020 | 13.70 | 13.73 | 13.06 | 13.18 | 1,642,670 | -0.52(-3.80%) |
Nov 10, 2020 | 13.69 | 13.86 | 13.46 | 13.70 | 1,414,287 | +0.17(+1.28%) |
Nov 09, 2020 | 13.16 | 13.73 | 12.88 | 13.53 | 2,702,776 | +1.85(+15.85%) |
Nov 06, 2020 | 12.18 | 12.30 | 11.67 | 11.68 | 1,469,457 | -0.48(-3.93%) |
Nov 05, 2020 | 11.51 | 12.22 | 11.49 | 12.15 | 1,730,114 | +0.70(+6.15%) |
Nov 04, 2020 | 12.11 | 12.13 | 11.44 | 11.45 | 2,094,813 | -1.18(-9.35%) |
Nov 03, 2020 | 12.46 | 12.69 | 12.36 | 12.63 | 1,645,840 | +0.46(+3.78%) |