Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.20 | 12.47 | 11.92 | 12.04 | 5,660,197 | -0.23(-1.90%) |
Jan 28, 2021 | 12.10 | 12.39 | 11.77 | 12.27 | 6,236,109 | +0.39(+3.27%) |
Jan 27, 2021 | 12.04 | 12.54 | 11.81 | 11.88 | 5,775,046 | -0.39(-3.17%) |
Jan 26, 2021 | 12.64 | 12.73 | 12.22 | 12.27 | 4,802,518 | -0.08(-0.63%) |
Jan 25, 2021 | 12.85 | 12.85 | 12.15 | 12.35 | 5,810,249 | -0.69(-5.29%) |
Jan 22, 2021 | 12.70 | 13.06 | 12.62 | 13.04 | 5,175,810 | +0.02(+0.15%) |
Jan 21, 2021 | 13.24 | 13.44 | 12.87 | 13.02 | 5,198,986 | -0.26(-1.98%) |
Jan 20, 2021 | 13.61 | 13.66 | 13.06 | 13.28 | 4,918,478 | -0.21(-1.58%) |
Jan 19, 2021 | 13.26 | 13.64 | 13.10 | 13.49 | 10,286,015 | -0.85(-5.90%) |
Jan 15, 2021 | 14.79 | 14.97 | 14.27 | 14.34 | 4,914,227 | -0.80(-5.27%) |
Jan 14, 2021 | 14.99 | 15.44 | 14.93 | 15.14 | 4,579,991 | +0.21(+1.43%) |
Jan 13, 2021 | 15.49 | 15.49 | 14.81 | 14.92 | 3,548,927 | -0.63(-4.06%) |
Jan 12, 2021 | 15.18 | 15.78 | 14.91 | 15.55 | 4,782,041 | +0.62(+4.17%) |
Jan 11, 2021 | 14.19 | 14.99 | 14.07 | 14.93 | 5,275,838 | +0.34(+2.33%) |
Jan 08, 2021 | 14.84 | 14.84 | 14.34 | 14.59 | 4,738,638 | -0.11(-0.73%) |
Jan 07, 2021 | 14.64 | 14.97 | 14.54 | 14.70 | 5,581,318 | +0.10(+0.67%) |
Jan 06, 2021 | 14.88 | 15.07 | 14.48 | 14.60 | 8,703,877 | +0.35(+2.46%) |
Jan 05, 2021 | 13.70 | 14.60 | 13.57 | 14.25 | 8,925,953 | +0.75(+5.54%) |
Jan 04, 2021 | 13.44 | 13.76 | 13.27 | 13.50 | 4,664,803 | +0.16(+1.17%) |
Dec 31, 2020 | 13.35 | 13.35 | 13.35 | 3,287,249 | -0.09(-0.65%) | |
Dec 30, 2020 | 13.07 | 13.47 | 13.02 | 13.44 | 3,287,249 | +0.33(+2.52%) |
Dec 29, 2020 | 13.27 | 13.39 | 13.01 | 13.10 | 3,442,782 | -0.08(-0.59%) |
Dec 28, 2020 | 13.19 | 13.44 | 13.05 | 13.18 | 5,084,010 | +0.06(+0.44%) |
Dec 24, 2020 | 13.28 | 13.36 | 12.94 | 13.12 | 2,358,055 | -0.13(-0.95%) |
Dec 23, 2020 | 12.90 | 13.51 | 12.80 | 13.25 | 5,392,027 | +0.53(+4.13%) |
Dec 22, 2020 | 12.91 | 13.07 | 12.67 | 12.73 | 5,478,750 | -0.20(-1.58%) |
Dec 21, 2020 | 12.64 | 13.13 | 12.47 | 12.93 | 4,843,883 | -0.39(-2.92%) |
Dec 18, 2020 | 13.47 | 13.63 | 13.24 | 13.32 | 6,726,075 | -0.22(-1.65%) |
Dec 17, 2020 | 13.67 | 13.78 | 13.23 | 13.54 | 4,664,523 | -0.01(-0.07%) |
Dec 16, 2020 | 13.71 | 13.79 | 13.43 | 13.55 | 4,848,294 | -0.17(-1.20%) |
Dec 15, 2020 | 13.49 | 13.90 | 13.28 | 13.72 | 6,549,930 | +0.39(+2.92%) |
Dec 14, 2020 | 14.22 | 14.30 | 13.30 | 13.33 | 5,504,821 | -0.59(-4.26%) |
Dec 11, 2020 | 14.07 | 14.07 | 13.66 | 13.92 | 5,127,156 | -0.33(-2.32%) |
Dec 10, 2020 | 13.79 | 14.57 | 13.76 | 14.25 | 6,585,860 | +0.21(+1.52%) |
Dec 09, 2020 | 14.07 | 14.28 | 13.69 | 14.04 | 7,847,187 | +0.09(+0.63%) |
Dec 08, 2020 | 13.40 | 13.99 | 13.39 | 13.95 | 3,081,740 | +0.32(+2.35%) |
Dec 07, 2020 | 13.86 | 14.05 | 13.58 | 13.63 | 5,094,039 | -0.52(-3.64%) |
Dec 04, 2020 | 13.40 | 14.16 | 13.14 | 14.14 | 6,430,649 | +1.09(+8.34%) |
Dec 03, 2020 | 12.89 | 13.27 | 12.75 | 13.06 | 5,304,002 | +0.30(+2.36%) |
Dec 02, 2020 | 12.23 | 13.05 | 12.06 | 12.75 | 6,899,532 | +0.41(+3.31%) |
Dec 01, 2020 | 12.48 | 12.70 | 12.28 | 12.35 | 6,244,792 | +0.43(+3.59%) |
Nov 30, 2020 | 12.67 | 12.82 | 11.85 | 11.92 | 34,950,884 | -0.87(-6.77%) |
Nov 27, 2020 | 13.04 | 13.10 | 12.52 | 12.78 | 4,695,538 | -0.44(-3.31%) |
Nov 25, 2020 | 13.21 | 13.44 | 13.02 | 13.22 | 6,963,999 | -0.39(-2.86%) |
Nov 24, 2020 | 13.42 | 13.76 | 13.24 | 13.61 | 7,527,321 | +0.70(+5.42%) |
Nov 23, 2020 | 12.25 | 12.95 | 12.13 | 12.91 | 5,455,579 | +0.94(+7.88%) |
Nov 20, 2020 | 11.84 | 12.11 | 11.70 | 11.97 | 6,546,885 | +0.00(+0.00%) |
Nov 19, 2020 | 11.45 | 11.99 | 11.37 | 11.97 | 4,079,543 | +0.36(+3.10%) |
Nov 18, 2020 | 12.00 | 12.28 | 11.60 | 11.61 | 4,852,043 | -0.25(-2.13%) |
Nov 17, 2020 | 11.42 | 11.90 | 11.42 | 11.86 | 7,639,935 | +0.16(+1.33%) |
Nov 16, 2020 | 11.35 | 11.72 | 11.16 | 11.70 | 5,447,833 | +1.03(+9.65%) |
Nov 13, 2020 | 10.33 | 10.73 | 10.31 | 10.67 | 6,208,463 | +0.47(+4.57%) |
Nov 12, 2020 | 10.14 | 10.58 | 10.10 | 10.21 | 4,879,873 | -0.20(-1.96%) |
Nov 11, 2020 | 10.79 | 10.84 | 10.21 | 10.41 | 5,377,622 | -0.29(-2.72%) |
Nov 10, 2020 | 11.23 | 11.48 | 10.50 | 10.70 | 8,580,793 | -0.44(-3.93%) |
Nov 09, 2020 | 10.26 | 11.57 | 9.984 | 11.14 | 10,176,792 | +2.39(+27.33%) |
Nov 06, 2020 | 9.002 | 9.114 | 8.642 | 8.749 | 4,808,894 | -0.29(-3.23%) |
Nov 05, 2020 | 8.817 | 9.172 | 8.817 | 9.041 | 5,873,281 | +0.24(+2.76%) |
Nov 04, 2020 | 8.973 | 9.022 | 8.438 | 8.798 | 5,867,631 | -0.02(-0.22%) |
Nov 03, 2020 | 9.099 | 9.158 | 8.662 | 8.817 | 5,133,177 | -0.04(-0.44%) |