Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.07 | 15.21 | 14.41 | 14.75 | 1,765,500 | -0.45(-2.96%) |
Jan 28, 2021 | 14.91 | 15.34 | 14.85 | 15.20 | 3,668,934 | +0.38(+2.56%) |
Jan 27, 2021 | 14.35 | 14.89 | 13.94 | 14.82 | 2,227,898 | +0.23(+1.58%) |
Jan 26, 2021 | 14.50 | 14.79 | 14.30 | 14.59 | 986,724 | +0.22(+1.53%) |
Jan 25, 2021 | 15.25 | 15.25 | 14.04 | 14.37 | 1,464,351 | -0.68(-4.52%) |
Jan 22, 2021 | 14.70 | 15.10 | 14.64 | 15.05 | 2,013,500 | +0.18(+1.21%) |
Jan 21, 2021 | 14.55 | 14.90 | 14.25 | 14.87 | 1,752,062 | +0.48(+3.34%) |
Jan 20, 2021 | 13.84 | 14.41 | 13.72 | 14.39 | 1,825,757 | +0.67(+4.88%) |
Jan 19, 2021 | 13.75 | 13.77 | 13.42 | 13.72 | 1,191,269 | +0.31(+2.31%) |
Jan 15, 2021 | 13.75 | 13.85 | 13.36 | 13.41 | 1,275,700 | -0.36(-2.61%) |
Jan 14, 2021 | 14.12 | 14.30 | 13.76 | 13.77 | 983,761 | -0.31(-2.20%) |
Jan 13, 2021 | 14.27 | 14.37 | 14.07 | 14.08 | 1,087,828 | -0.26(-1.81%) |
Jan 12, 2021 | 14.14 | 14.36 | 14.02 | 14.34 | 1,149,868 | +0.11(+0.77%) |
Jan 11, 2021 | 14.21 | 14.44 | 13.86 | 14.23 | 831,516 | -0.14(-0.97%) |
Jan 08, 2021 | 13.86 | 14.41 | 13.74 | 14.37 | 1,661,500 | +0.64(+4.66%) |
Jan 07, 2021 | 13.47 | 13.79 | 13.47 | 13.73 | 825,628 | +0.31(+2.31%) |
Jan 06, 2021 | 13.28 | 13.71 | 13.17 | 13.42 | 1,418,803 | +0.02(+0.15%) |
Jan 05, 2021 | 13.51 | 13.63 | 13.36 | 13.40 | 1,159,045 | -0.15(-1.11%) |
Jan 04, 2021 | 14.00 | 14.05 | 13.08 | 13.55 | 2,317,121 | -0.38(-2.73%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 1,143,676 | -0.18(-1.28%) | |
Dec 30, 2020 | 13.89 | 14.23 | 13.82 | 14.11 | 1,143,676 | +0.27(+1.95%) |
Dec 29, 2020 | 14.70 | 14.70 | 13.76 | 13.84 | 2,101,303 | -0.87(-5.91%) |
Dec 28, 2020 | 14.58 | 14.79 | 14.33 | 14.71 | 2,845,933 | +0.35(+2.44%) |
Dec 24, 2020 | 13.82 | 14.60 | 13.77 | 14.36 | 1,398,900 | +0.56(+4.06%) |
Dec 23, 2020 | 14.10 | 14.14 | 13.74 | 13.80 | 1,247,513 | -0.20(-1.43%) |
Dec 22, 2020 | 13.29 | 14.08 | 13.26 | 14.00 | 1,985,527 | +0.88(+6.71%) |
Dec 21, 2020 | 12.50 | 13.24 | 12.47 | 13.12 | 1,733,867 | +0.41(+3.23%) |
Dec 18, 2020 | 12.80 | 12.90 | 12.46 | 12.71 | 1,819,200 | -0.05(-0.39%) |
Dec 17, 2020 | 12.74 | 13.21 | 12.66 | 12.76 | 1,726,146 | +0.25(+2.00%) |
Dec 16, 2020 | 12.20 | 12.59 | 12.13 | 12.51 | 1,745,763 | +0.36(+2.96%) |
Dec 15, 2020 | 12.35 | 12.37 | 12.07 | 12.15 | 1,240,921 | -0.03(-0.25%) |
Dec 14, 2020 | 12.16 | 12.39 | 12.07 | 12.18 | 1,266,643 | +0.03(+0.25%) |
Dec 11, 2020 | 12.07 | 12.36 | 12.00 | 12.15 | 1,341,200 | -0.02(-0.16%) |
Dec 10, 2020 | 11.97 | 12.27 | 11.75 | 12.17 | 1,501,889 | +0.14(+1.16%) |
Dec 09, 2020 | 12.27 | 12.46 | 11.70 | 12.03 | 1,832,173 | -0.25(-2.04%) |
Dec 08, 2020 | 12.34 | 12.60 | 12.16 | 12.28 | 2,223,330 | +0.18(+1.49%) |
Dec 07, 2020 | 11.46 | 12.21 | 11.40 | 12.10 | 2,559,360 | +0.74(+6.51%) |
Dec 04, 2020 | 12.65 | 12.85 | 11.29 | 11.36 | 4,545,200 | -0.42(-3.57%) |
Dec 03, 2020 | 11.60 | 12.01 | 11.51 | 11.78 | 3,247,483 | +0.20(+1.73%) |
Dec 02, 2020 | 11.50 | 11.65 | 11.15 | 11.58 | 1,945,700 | +0.01(+0.09%) |
Dec 01, 2020 | 11.48 | 11.70 | 11.32 | 11.57 | 1,118,737 | +0.18(+1.58%) |
Nov 30, 2020 | 11.74 | 11.82 | 11.19 | 11.39 | 1,768,573 | -0.26(-2.23%) |
Nov 27, 2020 | 11.80 | 11.88 | 11.58 | 11.65 | 723,100 | -0.05(-0.43%) |
Nov 25, 2020 | 11.65 | 11.81 | 11.52 | 11.70 | 1,303,600 | +0.00(+0.00%) |
Nov 24, 2020 | 11.71 | 11.78 | 11.57 | 11.70 | 911,642 | +0.07(+0.60%) |
Nov 23, 2020 | 11.70 | 11.78 | 11.56 | 11.63 | 1,143,450 | +0.07(+0.61%) |
Nov 20, 2020 | 11.41 | 11.65 | 11.33 | 11.56 | 1,403,200 | +0.11(+0.96%) |
Nov 19, 2020 | 11.10 | 11.48 | 10.91 | 11.45 | 1,249,522 | +0.30(+2.69%) |
Nov 18, 2020 | 10.94 | 11.38 | 10.86 | 11.15 | 1,920,830 | +0.33(+3.05%) |
Nov 17, 2020 | 10.40 | 10.94 | 10.32 | 10.82 | 1,484,588 | +0.47(+4.54%) |
Nov 16, 2020 | 10.37 | 10.48 | 10.31 | 10.35 | 1,291,495 | +0.01(+0.10%) |
Nov 13, 2020 | 10.40 | 10.50 | 10.23 | 10.34 | 891,100 | +0.08(+0.78%) |
Nov 12, 2020 | 10.13 | 10.36 | 10.12 | 10.26 | 1,065,277 | +0.15(+1.48%) |
Nov 11, 2020 | 10.22 | 10.29 | 10.00 | 10.11 | 1,361,428 | +0.02(+0.20%) |
Nov 10, 2020 | 10.38 | 10.40 | 9.870 | 10.09 | 1,428,035 | -0.31(-2.98%) |
Nov 09, 2020 | 10.60 | 11.03 | 10.40 | 10.40 | 1,545,459 | +0.03(+0.29%) |
Nov 06, 2020 | 10.31 | 10.39 | 9.960 | 10.37 | 711,500 | +0.06(+0.58%) |
Nov 05, 2020 | 10.10 | 10.40 | 10.06 | 10.31 | 1,198,858 | +0.41(+4.14%) |
Nov 04, 2020 | 10.02 | 10.12 | 9.800 | 9.900 | 979,706 | +0.15(+1.54%) |
Nov 03, 2020 | 9.650 | 9.830 | 9.570 | 9.750 | 782,685 | +0.24(+2.52%) |