Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.51 | 14.88 | 13.82 | 13.96 | 5,934,832 | -0.97(-6.48%) |
Jan 28, 2021 | 14.95 | 15.28 | 14.55 | 14.93 | 4,931,745 | +0.33(+2.25%) |
Jan 27, 2021 | 14.48 | 15.40 | 14.07 | 14.60 | 8,794,169 | -0.39(-2.62%) |
Jan 26, 2021 | 15.90 | 16.41 | 14.97 | 14.99 | 4,651,542 | -0.68(-4.37%) |
Jan 25, 2021 | 15.65 | 15.75 | 15.08 | 15.68 | 5,715,449 | -0.34(-2.11%) |
Jan 22, 2021 | 15.46 | 16.07 | 15.19 | 16.01 | 3,718,476 | -0.15(-0.90%) |
Jan 21, 2021 | 17.14 | 17.32 | 15.85 | 16.16 | 5,362,410 | -1.17(-6.74%) |
Jan 20, 2021 | 17.53 | 17.57 | 16.99 | 17.33 | 5,095,216 | +0.11(+0.64%) |
Jan 19, 2021 | 16.99 | 17.43 | 16.83 | 17.22 | 3,719,320 | +0.68(+4.14%) |
Jan 15, 2021 | 17.30 | 17.30 | 16.20 | 16.53 | 5,674,104 | -1.43(-7.97%) |
Jan 14, 2021 | 17.24 | 18.35 | 17.12 | 17.97 | 5,839,070 | +1.02(+6.03%) |
Jan 13, 2021 | 17.35 | 17.35 | 16.68 | 16.94 | 3,788,332 | -0.30(-1.75%) |
Jan 12, 2021 | 16.48 | 17.39 | 16.23 | 17.25 | 6,402,389 | +1.16(+7.20%) |
Jan 11, 2021 | 14.92 | 16.20 | 14.74 | 16.09 | 4,265,917 | +0.48(+3.10%) |
Jan 08, 2021 | 16.02 | 16.02 | 15.36 | 15.60 | 4,962,498 | -0.04(-0.23%) |
Jan 07, 2021 | 15.47 | 15.94 | 15.14 | 15.64 | 5,112,231 | +0.44(+2.88%) |
Jan 06, 2021 | 14.86 | 15.46 | 14.50 | 15.20 | 7,534,147 | +0.88(+6.11%) |
Jan 05, 2021 | 13.42 | 15.04 | 13.41 | 14.33 | 7,403,028 | +1.19(+9.03%) |
Jan 04, 2021 | 13.41 | 13.63 | 12.84 | 13.14 | 6,701,731 | +0.05(+0.35%) |
Dec 31, 2020 | 13.09 | 13.09 | 13.09 | 3,102,682 | -0.25(-1.85%) | |
Dec 30, 2020 | 12.96 | 13.57 | 12.88 | 13.34 | 3,102,682 | +0.42(+3.25%) |
Dec 29, 2020 | 13.28 | 13.32 | 12.80 | 12.92 | 4,218,436 | -0.16(-1.25%) |
Dec 28, 2020 | 13.39 | 13.70 | 13.02 | 13.08 | 4,139,855 | -0.14(-1.04%) |
Dec 24, 2020 | 13.45 | 13.45 | 13.00 | 13.22 | 2,223,480 | -0.17(-1.29%) |
Dec 23, 2020 | 13.10 | 13.77 | 13.06 | 13.39 | 4,592,235 | +0.55(+4.26%) |
Dec 22, 2020 | 13.20 | 13.32 | 12.81 | 12.85 | 4,494,032 | -0.45(-3.40%) |
Dec 21, 2020 | 12.77 | 13.52 | 12.50 | 13.30 | 6,247,864 | -0.52(-3.74%) |
Dec 18, 2020 | 14.29 | 14.41 | 13.60 | 13.82 | 5,457,283 | -0.47(-3.30%) |
Dec 17, 2020 | 14.72 | 14.72 | 14.13 | 14.29 | 2,945,881 | -0.15(-1.01%) |
Dec 16, 2020 | 14.65 | 14.77 | 14.23 | 14.43 | 4,029,628 | -0.15(-1.06%) |
Dec 15, 2020 | 14.29 | 14.72 | 13.93 | 14.59 | 5,615,907 | +0.56(+4.01%) |
Dec 14, 2020 | 15.58 | 15.58 | 13.93 | 14.03 | 7,694,239 | -1.05(-6.98%) |
Dec 11, 2020 | 15.25 | 15.25 | 14.67 | 15.08 | 7,009,693 | -0.39(-2.52%) |
Dec 10, 2020 | 14.56 | 15.80 | 14.50 | 15.47 | 9,220,704 | +0.88(+6.04%) |
Dec 09, 2020 | 14.81 | 15.25 | 14.21 | 14.59 | 9,066,861 | +0.08(+0.56%) |
Dec 08, 2020 | 13.73 | 14.77 | 13.72 | 14.51 | 5,750,373 | +0.44(+3.10%) |
Dec 07, 2020 | 14.43 | 14.48 | 13.81 | 14.07 | 6,106,524 | -0.72(-4.85%) |
Dec 04, 2020 | 13.84 | 14.79 | 13.80 | 14.79 | 8,497,663 | +1.48(+11.12%) |
Dec 03, 2020 | 13.15 | 13.64 | 12.89 | 13.31 | 5,733,412 | +0.25(+1.95%) |
Dec 02, 2020 | 12.16 | 13.44 | 12.08 | 13.05 | 8,778,309 | +0.79(+6.44%) |
Dec 01, 2020 | 12.81 | 12.95 | 12.20 | 12.26 | 4,929,148 | +0.11(+0.90%) |
Nov 30, 2020 | 13.34 | 13.37 | 12.10 | 12.16 | 7,142,599 | -1.46(-10.73%) |
Nov 27, 2020 | 13.80 | 14.04 | 13.42 | 13.62 | 4,187,750 | -0.34(-2.47%) |
Nov 25, 2020 | 14.46 | 14.46 | 13.82 | 13.96 | 6,902,182 | -0.70(-4.77%) |
Nov 24, 2020 | 14.16 | 14.73 | 13.94 | 14.66 | 11,501,258 | +1.36(+10.24%) |
Nov 23, 2020 | 11.99 | 13.33 | 11.99 | 13.30 | 8,090,478 | +1.67(+14.36%) |
Nov 20, 2020 | 11.70 | 11.81 | 11.48 | 11.63 | 4,249,217 | -0.14(-1.16%) |
Nov 19, 2020 | 11.24 | 11.82 | 11.00 | 11.77 | 5,185,527 | +0.35(+3.10%) |
Nov 18, 2020 | 12.32 | 12.39 | 11.39 | 11.41 | 6,661,736 | -0.70(-5.77%) |
Nov 17, 2020 | 11.55 | 12.12 | 11.24 | 12.11 | 6,359,303 | +0.21(+1.75%) |
Nov 16, 2020 | 11.37 | 11.90 | 11.10 | 11.90 | 9,000,412 | +1.41(+13.41%) |
Nov 13, 2020 | 9.904 | 10.57 | 9.895 | 10.49 | 7,556,721 | +0.76(+7.84%) |
Nov 12, 2020 | 10.07 | 10.37 | 9.550 | 9.732 | 5,955,405 | -0.71(-6.78%) |
Nov 11, 2020 | 10.92 | 10.92 | 10.25 | 10.44 | 4,985,227 | -0.20(-1.88%) |
Nov 10, 2020 | 10.39 | 10.64 | 9.968 | 10.64 | 9,259,404 | +0.64(+6.45%) |
Nov 09, 2020 | 9.541 | 10.39 | 9.541 | 9.995 | 16,001,032 | +2.22(+28.62%) |
Nov 06, 2020 | 8.134 | 8.373 | 7.716 | 7.771 | 4,491,998 | -0.35(-4.36%) |
Nov 05, 2020 | 8.170 | 8.461 | 8.098 | 8.125 | 3,716,690 | +0.00(+0.00%) |
Nov 04, 2020 | 8.152 | 8.533 | 7.707 | 8.125 | 4,361,715 | +0.01(+0.11%) |
Nov 03, 2020 | 8.533 | 8.533 | 7.971 | 8.116 | 4,247,166 | -0.11(-1.32%) |