Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 13.97 | 14.52 | 13.19 | 13.42 | 12,109,783 | -0.62(-4.42%) |
Jan 28, 2021 | 14.10 | 14.49 | 13.75 | 14.05 | 8,815,432 | +0.32(+2.33%) |
Jan 27, 2021 | 14.17 | 15.02 | 13.68 | 13.73 | 13,234,086 | -0.66(-4.58%) |
Jan 26, 2021 | 15.20 | 15.62 | 14.37 | 14.38 | 8,861,677 | -0.40(-2.73%) |
Jan 25, 2021 | 15.21 | 15.21 | 14.39 | 14.79 | 9,728,770 | -0.61(-3.97%) |
Jan 22, 2021 | 15.14 | 15.46 | 14.80 | 15.40 | 8,800,830 | -0.24(-1.56%) |
Jan 21, 2021 | 16.25 | 16.45 | 15.16 | 15.64 | 10,985,110 | -0.76(-4.61%) |
Jan 20, 2021 | 16.90 | 17.09 | 16.13 | 16.40 | 7,569,924 | -0.33(-1.96%) |
Jan 19, 2021 | 16.92 | 17.00 | 16.49 | 16.73 | 7,547,051 | +0.52(+3.18%) |
Jan 15, 2021 | 16.93 | 16.93 | 16.07 | 16.21 | 9,500,723 | -1.01(-5.89%) |
Jan 14, 2021 | 17.25 | 18.14 | 17.14 | 17.23 | 11,917,487 | +0.52(+3.09%) |
Jan 13, 2021 | 17.37 | 17.40 | 16.61 | 16.71 | 7,776,940 | -0.69(-3.94%) |
Jan 12, 2021 | 16.02 | 17.41 | 15.87 | 17.40 | 12,284,419 | +1.76(+11.22%) |
Jan 11, 2021 | 14.97 | 15.72 | 14.82 | 15.64 | 6,929,834 | +0.08(+0.48%) |
Jan 08, 2021 | 16.30 | 16.38 | 15.30 | 15.56 | 8,266,662 | -0.50(-3.10%) |
Jan 07, 2021 | 15.96 | 16.43 | 15.71 | 16.06 | 9,136,663 | +0.25(+1.60%) |
Jan 06, 2021 | 15.40 | 16.03 | 14.73 | 15.81 | 14,463,845 | +0.62(+4.08%) |
Jan 05, 2021 | 13.95 | 15.71 | 13.95 | 15.19 | 16,083,203 | +1.32(+9.55%) |
Jan 04, 2021 | 13.75 | 14.03 | 13.50 | 13.87 | 10,232,425 | +0.54(+4.09%) |
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 6,323,457 | -0.36(-2.61%) | |
Dec 30, 2020 | 13.27 | 13.87 | 13.26 | 13.68 | 6,323,457 | +0.39(+2.97%) |
Dec 29, 2020 | 13.42 | 13.61 | 13.11 | 13.28 | 6,609,119 | -0.06(-0.42%) |
Dec 28, 2020 | 13.63 | 13.91 | 13.28 | 13.34 | 5,846,935 | -0.21(-1.53%) |
Dec 24, 2020 | 13.88 | 13.89 | 13.38 | 13.55 | 4,008,646 | -0.33(-2.37%) |
Dec 23, 2020 | 13.45 | 14.24 | 13.43 | 13.88 | 8,958,128 | +0.62(+4.67%) |
Dec 22, 2020 | 13.93 | 13.97 | 13.22 | 13.26 | 7,717,414 | -0.69(-4.92%) |
Dec 21, 2020 | 13.38 | 14.26 | 13.33 | 13.94 | 8,217,919 | -0.45(-3.13%) |
Dec 18, 2020 | 14.74 | 14.95 | 14.26 | 14.39 | 12,476,636 | -0.39(-2.67%) |
Dec 17, 2020 | 14.98 | 15.15 | 14.61 | 14.79 | 7,703,069 | -0.05(-0.32%) |
Dec 16, 2020 | 14.97 | 15.26 | 14.59 | 14.83 | 7,455,389 | -0.08(-0.57%) |
Dec 15, 2020 | 14.55 | 15.10 | 14.14 | 14.92 | 9,340,809 | +0.54(+3.79%) |
Dec 14, 2020 | 15.66 | 15.78 | 14.34 | 14.37 | 11,270,410 | -0.74(-4.91%) |
Dec 11, 2020 | 15.31 | 15.55 | 14.79 | 15.11 | 9,484,106 | -0.38(-2.42%) |
Dec 10, 2020 | 14.05 | 15.83 | 14.00 | 15.49 | 17,651,546 | +1.39(+9.85%) |
Dec 09, 2020 | 14.15 | 14.49 | 13.70 | 14.10 | 13,225,317 | +0.24(+1.76%) |
Dec 08, 2020 | 13.50 | 14.33 | 13.43 | 13.86 | 10,770,778 | +0.14(+1.03%) |
Dec 07, 2020 | 13.94 | 14.12 | 13.51 | 13.72 | 10,645,243 | -0.54(-3.75%) |
Dec 04, 2020 | 13.18 | 14.30 | 13.16 | 14.25 | 14,894,160 | +1.35(+10.48%) |
Dec 03, 2020 | 12.43 | 13.11 | 12.18 | 12.90 | 8,914,584 | +0.59(+4.81%) |
Dec 02, 2020 | 11.57 | 12.73 | 11.45 | 12.31 | 10,751,268 | +0.69(+5.98%) |
Dec 01, 2020 | 12.58 | 12.70 | 11.60 | 11.61 | 13,283,261 | -0.49(-4.03%) |
Nov 30, 2020 | 12.83 | 12.92 | 12.06 | 12.10 | 12,634,683 | -0.97(-7.40%) |
Nov 27, 2020 | 13.26 | 13.51 | 12.92 | 13.07 | 5,745,279 | -0.19(-1.42%) |
Nov 25, 2020 | 12.96 | 13.53 | 12.81 | 13.26 | 11,486,192 | +0.08(+0.57%) |
Nov 24, 2020 | 12.73 | 13.47 | 12.57 | 13.18 | 19,998,414 | +1.11(+9.18%) |
Nov 23, 2020 | 10.96 | 12.10 | 10.93 | 12.07 | 14,293,303 | +1.33(+12.41%) |
Nov 20, 2020 | 10.67 | 10.80 | 10.48 | 10.74 | 8,483,116 | +0.08(+0.79%) |
Nov 19, 2020 | 10.33 | 10.70 | 10.22 | 10.65 | 10,995,381 | +0.29(+2.81%) |
Nov 18, 2020 | 10.90 | 11.17 | 10.35 | 10.36 | 13,147,942 | -0.29(-2.73%) |
Nov 17, 2020 | 10.10 | 10.75 | 10.06 | 10.65 | 12,525,840 | +0.20(+1.88%) |
Nov 16, 2020 | 10.33 | 10.48 | 10.05 | 10.46 | 11,940,201 | +0.77(+7.95%) |
Nov 13, 2020 | 9.256 | 9.740 | 9.200 | 9.688 | 10,554,015 | +0.58(+6.39%) |
Nov 12, 2020 | 9.134 | 9.585 | 9.059 | 9.106 | 14,249,277 | -0.23(-2.51%) |
Nov 11, 2020 | 9.641 | 9.744 | 9.106 | 9.341 | 13,443,800 | -0.04(-0.40%) |
Nov 10, 2020 | 9.416 | 9.575 | 8.984 | 9.378 | 19,474,464 | +0.23(+2.46%) |
Nov 09, 2020 | 9.266 | 9.876 | 9.003 | 9.153 | 28,597,970 | +1.14(+14.24%) |
Nov 06, 2020 | 8.327 | 8.533 | 7.980 | 8.012 | 13,000,405 | -0.41(-4.85%) |
Nov 05, 2020 | 8.627 | 9.003 | 8.402 | 8.421 | 17,025,312 | -0.02(-0.22%) |
Nov 04, 2020 | 8.214 | 8.731 | 7.914 | 8.440 | 20,483,916 | +0.24(+2.98%) |
Nov 03, 2020 | 8.543 | 8.637 | 8.102 | 8.195 | 11,100,770 | -0.15(-1.80%) |