Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.95 | 16.07 | 15.43 | 15.60 | 2,239,730 | -0.32(-2.02%) |
Jan 28, 2021 | 15.98 | 16.11 | 15.74 | 15.92 | 1,848,550 | +0.23(+1.50%) |
Jan 27, 2021 | 16.01 | 16.24 | 15.68 | 15.68 | 1,669,076 | -0.70(-4.25%) |
Jan 26, 2021 | 16.80 | 16.86 | 16.35 | 16.38 | 2,025,316 | -0.31(-1.88%) |
Jan 25, 2021 | 16.55 | 16.79 | 16.07 | 16.69 | 1,706,036 | -0.10(-0.62%) |
Jan 22, 2021 | 16.66 | 16.99 | 16.53 | 16.80 | 1,525,206 | +0.13(+0.78%) |
Jan 21, 2021 | 17.30 | 17.34 | 16.64 | 16.67 | 1,699,742 | -0.63(-3.67%) |
Jan 20, 2021 | 17.51 | 17.56 | 17.11 | 17.30 | 1,077,598 | -0.21(-1.19%) |
Jan 19, 2021 | 17.46 | 17.61 | 17.27 | 17.51 | 1,250,180 | +0.03(+0.15%) |
Jan 15, 2021 | 17.32 | 17.61 | 17.19 | 17.48 | 1,287,913 | -0.17(-0.98%) |
Jan 14, 2021 | 17.45 | 17.69 | 17.29 | 17.66 | 858,531 | +0.35(+2.01%) |
Jan 13, 2021 | 17.39 | 17.44 | 17.03 | 17.31 | 1,135,907 | -0.01(-0.05%) |
Jan 12, 2021 | 17.17 | 17.50 | 16.97 | 17.32 | 879,409 | +0.29(+1.68%) |
Jan 11, 2021 | 16.47 | 17.06 | 16.38 | 17.03 | 995,015 | +0.37(+2.19%) |
Jan 08, 2021 | 16.93 | 16.93 | 16.35 | 16.67 | 932,377 | -0.22(-1.29%) |
Jan 07, 2021 | 16.87 | 17.11 | 16.72 | 16.88 | 1,483,967 | +0.45(+2.75%) |
Jan 06, 2021 | 15.80 | 16.76 | 15.80 | 16.43 | 2,377,715 | +1.06(+6.90%) |
Jan 05, 2021 | 14.99 | 15.64 | 14.97 | 15.37 | 1,361,123 | +0.42(+2.79%) |
Jan 04, 2021 | 15.01 | 15.11 | 14.67 | 14.95 | 1,499,821 | +0.13(+0.88%) |
Dec 31, 2020 | 14.82 | 14.82 | 14.82 | 579,481 | -0.04(-0.29%) | |
Dec 30, 2020 | 14.68 | 14.96 | 14.68 | 14.87 | 579,481 | +0.19(+1.30%) |
Dec 29, 2020 | 14.92 | 14.93 | 14.60 | 14.68 | 885,720 | -0.25(-1.69%) |
Dec 28, 2020 | 14.94 | 15.14 | 14.77 | 14.93 | 649,105 | +0.11(+0.76%) |
Dec 24, 2020 | 14.86 | 14.93 | 14.59 | 14.81 | 467,684 | -0.03(-0.23%) |
Dec 23, 2020 | 14.38 | 14.90 | 14.28 | 14.85 | 1,005,061 | +0.62(+4.34%) |
Dec 22, 2020 | 14.43 | 14.48 | 14.22 | 14.23 | 660,369 | -0.15(-1.03%) |
Dec 21, 2020 | 14.43 | 14.54 | 14.18 | 14.38 | 1,392,710 | -0.03(-0.24%) |
Dec 18, 2020 | 14.44 | 14.52 | 14.24 | 14.41 | 3,787,711 | -0.03(-0.18%) |
Dec 17, 2020 | 14.52 | 14.52 | 14.23 | 14.44 | 933,490 | -0.05(-0.36%) |
Dec 16, 2020 | 14.68 | 14.68 | 14.37 | 14.49 | 1,183,407 | -0.10(-0.72%) |
Dec 15, 2020 | 14.48 | 14.61 | 14.32 | 14.60 | 1,050,373 | +0.29(+2.00%) |
Dec 14, 2020 | 14.51 | 14.65 | 14.25 | 14.31 | 1,661,015 | +0.08(+0.55%) |
Dec 11, 2020 | 14.09 | 14.28 | 14.06 | 14.23 | 836,908 | -0.10(-0.67%) |
Dec 10, 2020 | 14.08 | 14.34 | 14.04 | 14.33 | 934,010 | +0.08(+0.55%) |
Dec 09, 2020 | 14.35 | 14.49 | 14.19 | 14.25 | 782,881 | +0.05(+0.37%) |
Dec 08, 2020 | 14.01 | 14.27 | 14.01 | 14.20 | 1,049,741 | +0.03(+0.18%) |
Dec 07, 2020 | 14.19 | 14.37 | 14.09 | 14.17 | 938,148 | -0.23(-1.57%) |
Dec 04, 2020 | 14.28 | 14.41 | 14.16 | 14.40 | 1,176,456 | +0.29(+2.03%) |
Dec 03, 2020 | 13.95 | 14.25 | 13.82 | 14.11 | 1,817,062 | +0.25(+1.82%) |
Dec 02, 2020 | 13.53 | 13.93 | 13.51 | 13.86 | 1,105,435 | +0.16(+1.14%) |
Dec 01, 2020 | 13.67 | 13.92 | 13.59 | 13.70 | 1,275,873 | +0.38(+2.87%) |
Nov 30, 2020 | 13.91 | 13.99 | 13.31 | 13.32 | 1,918,391 | -0.66(-4.73%) |
Nov 27, 2020 | 14.03 | 14.17 | 13.82 | 13.98 | 597,139 | -0.13(-0.91%) |
Nov 25, 2020 | 14.20 | 14.23 | 13.98 | 14.11 | 846,276 | -0.34(-2.32%) |
Nov 24, 2020 | 14.09 | 14.44 | 14.09 | 14.44 | 894,042 | +0.67(+4.87%) |
Nov 23, 2020 | 13.70 | 13.92 | 13.65 | 13.77 | 740,025 | +0.31(+2.30%) |
Nov 20, 2020 | 13.48 | 13.56 | 13.30 | 13.46 | 1,374,443 | -0.15(-1.14%) |
Nov 19, 2020 | 13.45 | 13.62 | 13.31 | 13.62 | 1,423,397 | +0.07(+0.51%) |
Nov 18, 2020 | 13.84 | 13.99 | 13.54 | 13.55 | 1,096,029 | -0.19(-1.38%) |
Nov 17, 2020 | 13.44 | 13.76 | 13.36 | 13.74 | 1,770,998 | -0.07(-0.50%) |
Nov 16, 2020 | 13.76 | 13.93 | 13.57 | 13.81 | 1,417,964 | +0.55(+4.15%) |
Nov 13, 2020 | 12.98 | 13.33 | 12.97 | 13.26 | 1,355,833 | +0.42(+3.28%) |
Nov 12, 2020 | 12.78 | 12.89 | 12.59 | 12.84 | 2,212,626 | -0.21(-1.58%) |
Nov 11, 2020 | 13.56 | 13.58 | 12.92 | 13.04 | 1,659,716 | -0.52(-3.80%) |
Nov 10, 2020 | 13.55 | 13.72 | 13.33 | 13.56 | 1,428,964 | +0.17(+1.28%) |
Nov 09, 2020 | 13.03 | 13.58 | 12.75 | 13.39 | 2,730,824 | +1.83(+15.85%) |
Nov 06, 2020 | 12.05 | 12.17 | 11.55 | 11.56 | 1,484,706 | -0.47(-3.93%) |
Nov 05, 2020 | 11.39 | 12.09 | 11.37 | 12.03 | 1,748,068 | +0.70(+6.15%) |
Nov 04, 2020 | 11.99 | 12.00 | 11.32 | 11.33 | 2,116,552 | -1.17(-9.35%) |
Nov 03, 2020 | 12.33 | 12.56 | 12.23 | 12.50 | 1,662,919 | +0.46(+3.78%) |