Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.85 | 14.99 | 14.53 | 14.71 | 787,400 | -0.15(-1.01%) |
Jan 28, 2021 | 14.67 | 14.88 | 14.61 | 14.86 | 604,553 | +0.36(+2.48%) |
Jan 27, 2021 | 14.73 | 14.95 | 14.47 | 14.50 | 702,355 | -0.36(-2.42%) |
Jan 26, 2021 | 15.17 | 15.39 | 14.86 | 14.86 | 684,263 | -0.12(-0.80%) |
Jan 25, 2021 | 15.00 | 15.07 | 14.72 | 14.98 | 740,437 | -0.12(-0.79%) |
Jan 22, 2021 | 14.93 | 15.10 | 14.71 | 15.10 | 790,900 | -0.02(-0.13%) |
Jan 21, 2021 | 15.71 | 15.71 | 15.01 | 15.12 | 969,461 | -0.51(-3.26%) |
Jan 20, 2021 | 15.96 | 16.00 | 15.58 | 15.63 | 562,831 | -0.22(-1.39%) |
Jan 19, 2021 | 15.99 | 16.05 | 15.77 | 15.85 | 1,681,849 | -0.06(-0.38%) |
Jan 15, 2021 | 16.12 | 16.12 | 15.59 | 15.91 | 1,226,600 | -0.22(-1.36%) |
Jan 14, 2021 | 16.10 | 16.26 | 16.02 | 16.13 | 2,116,681 | +0.20(+1.26%) |
Jan 13, 2021 | 15.89 | 16.05 | 15.80 | 15.93 | 1,621,844 | +0.26(+1.66%) |
Jan 12, 2021 | 15.24 | 15.91 | 15.24 | 15.67 | 552,296 | +0.58(+3.84%) |
Jan 11, 2021 | 14.81 | 15.22 | 14.81 | 15.09 | 792,494 | +0.07(+0.47%) |
Jan 08, 2021 | 15.44 | 15.44 | 14.84 | 15.02 | 1,223,600 | -0.16(-1.05%) |
Jan 07, 2021 | 15.15 | 15.30 | 14.93 | 15.18 | 1,054,927 | +0.25(+1.67%) |
Jan 06, 2021 | 14.38 | 14.99 | 14.24 | 14.93 | 1,536,147 | +0.62(+4.33%) |
Jan 05, 2021 | 13.91 | 14.70 | 13.83 | 14.31 | 1,226,756 | +0.54(+3.92%) |
Jan 04, 2021 | 14.03 | 14.15 | 13.66 | 13.77 | 3,420,781 | -0.12(-0.86%) |
Dec 31, 2020 | 13.89 | 13.89 | 13.89 | 945,738 | +0.13(+0.94%) | |
Dec 30, 2020 | 13.76 | 14.01 | 13.73 | 13.76 | 945,738 | -0.04(-0.29%) |
Dec 29, 2020 | 13.99 | 14.01 | 13.72 | 13.80 | 1,187,503 | -0.10(-0.72%) |
Dec 28, 2020 | 14.26 | 14.28 | 13.78 | 13.90 | 1,684,706 | -0.21(-1.49%) |
Dec 24, 2020 | 14.24 | 14.24 | 13.96 | 14.11 | 459,300 | -0.12(-0.84%) |
Dec 23, 2020 | 14.36 | 14.48 | 14.19 | 14.23 | 813,493 | +0.10(+0.71%) |
Dec 22, 2020 | 14.09 | 14.39 | 14.02 | 14.13 | 1,106,984 | -0.08(-0.56%) |
Dec 21, 2020 | 14.35 | 14.39 | 14.05 | 14.21 | 1,393,718 | -0.36(-2.47%) |
Dec 18, 2020 | 14.75 | 14.75 | 14.47 | 14.57 | 1,386,500 | -0.10(-0.68%) |
Dec 17, 2020 | 15.03 | 15.03 | 14.58 | 14.67 | 1,465,626 | -0.16(-1.08%) |
Dec 16, 2020 | 15.02 | 15.02 | 14.70 | 14.83 | 957,023 | -0.13(-0.87%) |
Dec 15, 2020 | 14.84 | 15.13 | 14.55 | 14.96 | 1,328,506 | +0.23(+1.56%) |
Dec 14, 2020 | 15.52 | 15.52 | 14.62 | 14.73 | 1,715,622 | -0.40(-2.64%) |
Dec 11, 2020 | 15.10 | 15.33 | 15.02 | 15.13 | 941,900 | -0.01(-0.07%) |
Dec 10, 2020 | 14.78 | 15.33 | 14.70 | 15.14 | 1,233,749 | +0.35(+2.37%) |
Dec 09, 2020 | 15.18 | 15.43 | 14.56 | 14.79 | 1,557,599 | -0.19(-1.27%) |
Dec 08, 2020 | 14.92 | 15.30 | 14.86 | 14.98 | 2,135,685 | -0.08(-0.53%) |
Dec 07, 2020 | 15.25 | 15.25 | 14.86 | 15.06 | 903,788 | -0.23(-1.50%) |
Dec 04, 2020 | 14.96 | 15.45 | 14.94 | 15.29 | 1,804,800 | +0.31(+2.07%) |
Dec 03, 2020 | 14.06 | 14.89 | 14.04 | 14.98 | 2,369,696 | +0.89(+6.32%) |
Dec 02, 2020 | 13.57 | 14.24 | 13.57 | 14.09 | 2,053,730 | +0.45(+3.30%) |
Dec 01, 2020 | 13.71 | 13.95 | 13.56 | 13.64 | 1,638,187 | +0.13(+0.96%) |
Nov 30, 2020 | 13.98 | 14.18 | 13.49 | 13.51 | 1,775,518 | -0.47(-3.36%) |
Nov 27, 2020 | 14.45 | 14.45 | 13.96 | 13.98 | 719,000 | -0.78(-5.28%) |
Nov 25, 2020 | 14.81 | 14.89 | 14.46 | 14.76 | 8,003,100 | -0.08(-0.54%) |
Nov 24, 2020 | 14.61 | 15.13 | 14.61 | 14.84 | 2,134,675 | +0.42(+2.91%) |
Nov 23, 2020 | 13.98 | 14.47 | 13.97 | 14.42 | 1,533,746 | +0.63(+4.57%) |
Nov 20, 2020 | 13.94 | 13.99 | 13.73 | 13.79 | 969,600 | -0.19(-1.36%) |
Nov 19, 2020 | 13.45 | 13.98 | 13.32 | 13.98 | 1,652,629 | +0.47(+3.48%) |
Nov 18, 2020 | 13.74 | 14.08 | 13.49 | 13.51 | 1,907,430 | -0.08(-0.59%) |
Nov 17, 2020 | 13.15 | 13.59 | 13.03 | 13.59 | 738,395 | +0.24(+1.80%) |
Nov 16, 2020 | 13.00 | 13.51 | 13.00 | 13.35 | 1,080,981 | +0.70(+5.53%) |
Nov 13, 2020 | 12.71 | 12.92 | 12.62 | 12.65 | 1,147,900 | +0.14(+1.12%) |
Nov 12, 2020 | 12.49 | 12.74 | 12.35 | 12.51 | 1,328,930 | -0.19(-1.50%) |
Nov 11, 2020 | 13.00 | 13.00 | 12.55 | 12.70 | 987,404 | -0.03(-0.24%) |
Nov 10, 2020 | 12.41 | 12.85 | 12.36 | 12.73 | 1,068,101 | +0.30(+2.41%) |
Nov 09, 2020 | 12.10 | 12.63 | 12.02 | 12.43 | 1,889,175 | +1.09(+9.61%) |
Nov 06, 2020 | 11.85 | 11.87 | 11.32 | 11.34 | 928,900 | -0.45(-3.82%) |
Nov 05, 2020 | 11.69 | 11.87 | 11.61 | 11.79 | 727,856 | +0.31(+2.70%) |
Nov 04, 2020 | 11.68 | 11.75 | 11.21 | 11.48 | 890,068 | -0.11(-0.95%) |
Nov 03, 2020 | 11.44 | 11.65 | 11.38 | 11.59 | 1,162,208 | +0.31(+2.75%) |