Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.04 | 15.27 | 14.77 | 14.97 | 3,901,800 | -0.20(-1.32%) |
Jan 28, 2021 | 15.00 | 15.36 | 14.90 | 15.17 | 8,469,980 | +0.40(+2.71%) |
Jan 27, 2021 | 15.42 | 15.68 | 14.62 | 14.77 | 7,028,601 | -1.10(-6.93%) |
Jan 26, 2021 | 16.43 | 16.43 | 15.72 | 15.87 | 6,599,587 | -0.07(-0.44%) |
Jan 25, 2021 | 15.82 | 16.31 | 15.57 | 15.94 | 3,119,285 | +0.05(+0.31%) |
Jan 22, 2021 | 16.00 | 16.07 | 15.68 | 15.89 | 2,726,000 | -0.22(-1.37%) |
Jan 21, 2021 | 16.56 | 16.79 | 16.08 | 16.11 | 3,519,898 | +0.14(+0.88%) |
Jan 20, 2021 | 15.59 | 16.14 | 15.55 | 15.97 | 3,570,864 | +0.41(+2.63%) |
Jan 19, 2021 | 15.65 | 15.78 | 15.46 | 15.56 | 2,131,272 | -0.03(-0.19%) |
Jan 15, 2021 | 15.85 | 15.92 | 15.24 | 15.59 | 2,967,400 | -0.36(-2.26%) |
Jan 14, 2021 | 16.01 | 16.34 | 15.91 | 15.95 | 2,321,108 | +0.04(+0.25%) |
Jan 13, 2021 | 16.26 | 16.38 | 15.80 | 15.91 | 2,369,134 | -0.42(-2.57%) |
Jan 12, 2021 | 15.60 | 16.46 | 15.45 | 16.33 | 5,046,897 | +0.81(+5.22%) |
Jan 11, 2021 | 15.06 | 15.56 | 14.92 | 15.52 | 3,659,129 | +0.27(+1.77%) |
Jan 08, 2021 | 15.65 | 15.75 | 15.25 | 15.25 | 3,293,500 | -0.34(-2.18%) |
Jan 07, 2021 | 15.70 | 15.84 | 15.42 | 15.59 | 2,339,524 | +0.08(+0.52%) |
Jan 06, 2021 | 15.44 | 15.87 | 15.38 | 15.51 | 3,744,954 | +0.06(+0.39%) |
Jan 05, 2021 | 15.00 | 15.58 | 14.97 | 15.45 | 2,099,422 | +0.39(+2.59%) |
Jan 04, 2021 | 15.22 | 15.23 | 14.81 | 15.06 | 4,412,997 | +0.18(+1.21%) |
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 2,877,654 | -0.20(-1.33%) | |
Dec 30, 2020 | 14.73 | 15.13 | 14.72 | 15.08 | 2,877,654 | +0.43(+2.94%) |
Dec 29, 2020 | 14.93 | 14.98 | 14.52 | 14.65 | 2,381,386 | -0.31(-2.07%) |
Dec 28, 2020 | 15.12 | 15.30 | 14.91 | 14.96 | 1,959,414 | -0.09(-0.60%) |
Dec 24, 2020 | 15.08 | 15.12 | 14.69 | 15.05 | 1,529,300 | -0.04(-0.27%) |
Dec 23, 2020 | 14.69 | 15.17 | 14.63 | 15.09 | 3,775,121 | +0.41(+2.79%) |
Dec 22, 2020 | 15.13 | 15.18 | 14.67 | 14.68 | 3,445,239 | -0.41(-2.72%) |
Dec 21, 2020 | 14.82 | 15.22 | 14.70 | 15.09 | 3,256,051 | -0.01(-0.07%) |
Dec 18, 2020 | 15.18 | 15.29 | 14.96 | 15.10 | 5,656,000 | -0.13(-0.85%) |
Dec 17, 2020 | 15.32 | 15.34 | 15.11 | 15.23 | 2,729,606 | -0.06(-0.39%) |
Dec 16, 2020 | 15.50 | 15.59 | 15.08 | 15.29 | 2,575,988 | -0.16(-1.04%) |
Dec 15, 2020 | 15.15 | 15.46 | 15.15 | 15.45 | 2,524,933 | +0.48(+3.21%) |
Dec 14, 2020 | 15.27 | 15.32 | 14.95 | 14.97 | 2,444,703 | -0.13(-0.86%) |
Dec 11, 2020 | 15.24 | 15.50 | 15.04 | 15.10 | 1,859,100 | -0.29(-1.88%) |
Dec 10, 2020 | 15.23 | 15.47 | 15.01 | 15.39 | 2,868,797 | +0.00(+0.00%) |
Dec 09, 2020 | 15.30 | 15.71 | 15.20 | 15.39 | 5,723,638 | +0.18(+1.18%) |
Dec 08, 2020 | 14.88 | 15.50 | 14.78 | 15.21 | 5,176,898 | +0.21(+1.40%) |
Dec 07, 2020 | 14.74 | 15.01 | 14.56 | 15.00 | 3,460,644 | +0.17(+1.15%) |
Dec 04, 2020 | 15.11 | 15.16 | 14.68 | 14.83 | 3,573,800 | -0.14(-0.94%) |
Dec 03, 2020 | 14.47 | 15.15 | 14.43 | 14.97 | 4,819,980 | +0.46(+3.17%) |
Dec 02, 2020 | 14.60 | 14.67 | 14.39 | 14.51 | 3,677,313 | -0.18(-1.23%) |
Dec 01, 2020 | 14.76 | 14.86 | 14.31 | 14.69 | 7,139,173 | +0.14(+0.96%) |
Nov 30, 2020 | 14.66 | 14.74 | 14.41 | 14.55 | 2,968,750 | -0.16(-1.09%) |
Nov 27, 2020 | 14.89 | 14.95 | 14.67 | 14.71 | 1,579,700 | -0.11(-0.74%) |
Nov 25, 2020 | 14.83 | 14.87 | 14.31 | 14.82 | 3,153,000 | -0.11(-0.74%) |
Nov 24, 2020 | 14.78 | 15.03 | 14.59 | 14.93 | 3,952,797 | +0.43(+2.97%) |
Nov 23, 2020 | 14.83 | 14.88 | 14.42 | 14.50 | 3,152,095 | -0.14(-0.96%) |
Nov 20, 2020 | 14.72 | 14.87 | 14.52 | 14.64 | 5,147,600 | -0.05(-0.34%) |
Nov 19, 2020 | 14.31 | 14.72 | 14.18 | 14.69 | 2,349,152 | +0.32(+2.23%) |
Nov 18, 2020 | 14.34 | 14.73 | 14.25 | 14.37 | 4,733,113 | +0.20(+1.41%) |
Nov 17, 2020 | 13.85 | 14.21 | 13.58 | 14.17 | 4,676,643 | +0.31(+2.24%) |
Nov 16, 2020 | 13.57 | 13.91 | 13.37 | 13.86 | 4,964,993 | +0.71(+5.40%) |
Nov 13, 2020 | 12.73 | 13.19 | 12.73 | 13.15 | 3,026,500 | +0.54(+4.28%) |
Nov 12, 2020 | 12.71 | 12.95 | 12.44 | 12.61 | 3,819,086 | -0.21(-1.64%) |
Nov 11, 2020 | 13.35 | 13.35 | 12.71 | 12.82 | 4,196,573 | -0.45(-3.39%) |
Nov 10, 2020 | 13.44 | 13.67 | 13.17 | 13.27 | 5,211,093 | -0.25(-1.85%) |
Nov 09, 2020 | 14.20 | 14.27 | 13.51 | 13.52 | 5,999,203 | +0.49(+3.76%) |
Nov 06, 2020 | 13.12 | 13.38 | 12.87 | 13.03 | 2,714,500 | -0.15(-1.14%) |
Nov 05, 2020 | 12.84 | 13.20 | 12.82 | 13.18 | 3,884,400 | +0.41(+3.21%) |
Nov 04, 2020 | 12.80 | 13.01 | 12.47 | 12.77 | 3,192,298 | -0.23(-1.77%) |
Nov 03, 2020 | 12.97 | 13.12 | 12.76 | 13.00 | 3,812,640 | +0.22(+1.72%) |