Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 11.54 | 11.66 | 11.06 | 11.21 | 2,711,900 | +0.07(+0.63%) |
Jan 28, 2021 | 10.91 | 11.32 | 10.86 | 11.14 | 4,512,563 | +0.49(+4.60%) |
Jan 27, 2021 | 10.60 | 10.69 | 10.29 | 10.65 | 3,068,411 | -0.16(-1.48%) |
Jan 26, 2021 | 10.80 | 11.13 | 10.70 | 10.81 | 1,867,058 | +0.05(+0.46%) |
Jan 25, 2021 | 11.17 | 11.26 | 10.70 | 10.76 | 2,974,825 | -0.37(-3.32%) |
Jan 22, 2021 | 11.00 | 11.34 | 10.84 | 11.13 | 2,080,200 | -0.18(-1.59%) |
Jan 21, 2021 | 11.69 | 11.70 | 11.11 | 11.31 | 2,741,093 | -0.38(-3.25%) |
Jan 20, 2021 | 11.61 | 11.74 | 11.51 | 11.69 | 2,025,970 | +0.37(+3.27%) |
Jan 19, 2021 | 11.38 | 11.51 | 11.18 | 11.32 | 2,483,619 | +0.06(+0.53%) |
Jan 15, 2021 | 11.91 | 11.91 | 11.23 | 11.26 | 3,284,000 | -0.73(-6.09%) |
Jan 14, 2021 | 12.16 | 12.29 | 11.97 | 11.99 | 1,574,738 | -0.12(-0.99%) |
Jan 13, 2021 | 12.27 | 12.41 | 12.07 | 12.11 | 1,998,946 | -0.13(-1.06%) |
Jan 12, 2021 | 12.48 | 12.52 | 11.93 | 12.24 | 2,784,793 | -0.26(-2.08%) |
Jan 11, 2021 | 12.80 | 12.94 | 12.49 | 12.50 | 2,660,697 | -0.67(-5.09%) |
Jan 08, 2021 | 13.80 | 14.01 | 12.96 | 13.17 | 6,492,100 | -1.05(-7.38%) |
Jan 07, 2021 | 14.06 | 14.28 | 13.84 | 14.22 | 2,315,747 | +0.08(+0.57%) |
Jan 06, 2021 | 14.05 | 14.28 | 13.73 | 14.14 | 3,203,567 | -0.04(-0.28%) |
Jan 05, 2021 | 14.46 | 14.48 | 14.02 | 14.18 | 3,147,857 | -0.05(-0.35%) |
Jan 04, 2021 | 13.81 | 14.35 | 13.61 | 14.23 | 4,012,317 | +0.96(+7.23%) |
Dec 31, 2020 | 13.27 | 13.27 | 13.27 | 2,275,680 | -0.37(-2.71%) | |
Dec 30, 2020 | 13.10 | 13.73 | 13.09 | 13.64 | 2,275,680 | +0.55(+4.20%) |
Dec 29, 2020 | 13.25 | 13.34 | 12.99 | 13.09 | 1,791,804 | -0.12(-0.91%) |
Dec 28, 2020 | 13.50 | 13.74 | 13.19 | 13.21 | 1,611,882 | -0.08(-0.60%) |
Dec 24, 2020 | 13.16 | 13.36 | 13.05 | 13.29 | 702,300 | +0.14(+1.06%) |
Dec 23, 2020 | 12.48 | 13.23 | 12.48 | 13.15 | 2,512,818 | +0.74(+5.96%) |
Dec 22, 2020 | 12.99 | 13.04 | 12.33 | 12.41 | 1,863,744 | -0.56(-4.32%) |
Dec 21, 2020 | 12.84 | 13.19 | 12.67 | 12.97 | 2,143,240 | +0.14(+1.09%) |
Dec 18, 2020 | 13.27 | 13.32 | 12.80 | 12.83 | 3,168,600 | -0.46(-3.46%) |
Dec 17, 2020 | 13.11 | 13.44 | 12.96 | 13.29 | 2,071,327 | +0.50(+3.91%) |
Dec 16, 2020 | 12.92 | 12.98 | 12.41 | 12.79 | 1,749,884 | -0.01(-0.08%) |
Dec 15, 2020 | 12.81 | 13.02 | 12.64 | 12.80 | 1,362,477 | +0.37(+2.98%) |
Dec 14, 2020 | 12.84 | 12.97 | 12.42 | 12.43 | 1,558,171 | -0.43(-3.34%) |
Dec 11, 2020 | 13.31 | 13.38 | 12.86 | 12.86 | 1,846,700 | -0.40(-3.02%) |
Dec 10, 2020 | 13.05 | 13.68 | 12.99 | 13.26 | 3,033,156 | +0.35(+2.71%) |
Dec 09, 2020 | 12.99 | 13.38 | 12.73 | 12.91 | 2,060,899 | -0.22(-1.68%) |
Dec 08, 2020 | 13.33 | 13.35 | 13.09 | 13.13 | 1,160,595 | -0.09(-0.68%) |
Dec 07, 2020 | 12.60 | 13.53 | 12.59 | 13.22 | 2,304,704 | +0.52(+4.09%) |
Dec 04, 2020 | 12.64 | 12.88 | 12.59 | 12.70 | 1,386,600 | +0.04(+0.32%) |
Dec 03, 2020 | 13.09 | 13.13 | 12.52 | 12.66 | 1,907,129 | -0.29(-2.24%) |
Dec 02, 2020 | 13.12 | 13.15 | 12.49 | 12.95 | 2,225,804 | -0.08(-0.61%) |
Dec 01, 2020 | 12.30 | 13.09 | 12.24 | 13.03 | 3,595,848 | +1.23(+10.42%) |
Nov 30, 2020 | 11.89 | 11.95 | 11.51 | 11.80 | 1,867,654 | -0.16(-1.34%) |
Nov 27, 2020 | 11.88 | 12.04 | 11.72 | 11.96 | 1,197,400 | -0.04(-0.33%) |
Nov 25, 2020 | 12.16 | 12.26 | 11.86 | 12.00 | 1,498,600 | +0.04(+0.33%) |
Nov 24, 2020 | 11.83 | 12.08 | 11.74 | 11.96 | 2,852,848 | -0.25(-2.05%) |
Nov 23, 2020 | 12.61 | 12.66 | 11.90 | 12.21 | 4,053,596 | -0.60(-4.68%) |
Nov 20, 2020 | 12.93 | 13.01 | 12.67 | 12.81 | 1,514,500 | +0.08(+0.63%) |
Nov 19, 2020 | 12.54 | 12.89 | 12.34 | 12.73 | 2,277,712 | -0.10(-0.78%) |
Nov 18, 2020 | 13.21 | 13.59 | 12.79 | 12.83 | 3,447,293 | -0.48(-3.61%) |
Nov 17, 2020 | 13.51 | 13.55 | 13.21 | 13.31 | 1,406,822 | -0.24(-1.77%) |
Nov 16, 2020 | 13.44 | 13.67 | 13.28 | 13.55 | 1,771,675 | -0.01(-0.07%) |
Nov 13, 2020 | 13.85 | 13.96 | 13.40 | 13.56 | 1,558,200 | +0.01(+0.07%) |
Nov 12, 2020 | 13.40 | 13.73 | 13.34 | 13.55 | 1,733,765 | +0.26(+1.96%) |
Nov 11, 2020 | 13.00 | 13.30 | 12.99 | 13.29 | 1,819,966 | -0.02(-0.15%) |
Nov 10, 2020 | 13.23 | 13.43 | 13.08 | 13.31 | 3,259,635 | +0.15(+1.14%) |
Nov 09, 2020 | 13.39 | 13.55 | 12.93 | 13.16 | 4,707,756 | -1.19(-8.29%) |
Nov 06, 2020 | 14.42 | 14.49 | 14.02 | 14.35 | 2,370,900 | +0.09(+0.63%) |
Nov 05, 2020 | 13.29 | 14.45 | 13.25 | 14.26 | 5,074,185 | +1.44(+11.23%) |
Nov 04, 2020 | 13.10 | 13.25 | 12.66 | 12.82 | 2,502,336 | -0.24(-1.84%) |
Nov 03, 2020 | 12.95 | 13.37 | 12.90 | 13.06 | 3,227,376 | +0.37(+2.92%) |