Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.68 | 14.95 | 14.30 | 14.38 | 14,112,739 | -0.40(-2.68%) |
Jan 28, 2021 | 14.96 | 15.18 | 14.58 | 14.78 | 12,529,609 | +0.04(+0.29%) |
Jan 27, 2021 | 14.52 | 15.12 | 14.28 | 14.74 | 8,358,417 | -0.05(-0.35%) |
Jan 26, 2021 | 15.19 | 15.42 | 14.78 | 14.79 | 6,992,759 | -0.28(-1.83%) |
Jan 25, 2021 | 15.06 | 15.16 | 14.81 | 15.06 | 6,873,133 | -0.15(-1.02%) |
Jan 22, 2021 | 15.18 | 15.32 | 15.02 | 15.22 | 5,670,474 | -0.38(-2.43%) |
Jan 21, 2021 | 15.63 | 15.64 | 15.15 | 15.60 | 7,978,533 | -0.09(-0.55%) |
Jan 20, 2021 | 15.85 | 15.91 | 15.58 | 15.68 | 8,062,847 | -0.03(-0.22%) |
Jan 19, 2021 | 15.67 | 15.85 | 15.40 | 15.72 | 11,985,900 | -0.04(-0.27%) |
Jan 15, 2021 | 16.33 | 16.39 | 15.75 | 15.76 | 9,411,245 | -0.90(-5.42%) |
Jan 14, 2021 | 15.99 | 16.89 | 15.86 | 16.66 | 11,079,594 | +0.75(+4.70%) |
Jan 13, 2021 | 16.21 | 16.23 | 15.85 | 15.91 | 7,022,667 | -0.32(-1.96%) |
Jan 12, 2021 | 15.98 | 16.24 | 15.76 | 16.23 | 11,765,271 | +0.48(+3.06%) |
Jan 11, 2021 | 15.48 | 15.83 | 15.36 | 15.75 | 14,244,741 | -0.14(-0.87%) |
Jan 08, 2021 | 16.34 | 16.34 | 15.69 | 15.89 | 6,827,180 | -0.24(-1.49%) |
Jan 07, 2021 | 16.21 | 16.29 | 15.97 | 16.13 | 7,725,248 | +0.20(+1.24%) |
Jan 06, 2021 | 15.97 | 16.28 | 15.68 | 15.93 | 9,971,483 | +0.27(+1.70%) |
Jan 05, 2021 | 14.48 | 15.85 | 14.48 | 15.66 | 14,853,875 | +1.29(+8.97%) |
Jan 04, 2021 | 14.62 | 14.81 | 14.23 | 14.38 | 10,377,162 | -0.05(-0.36%) |
Dec 31, 2020 | 14.43 | 14.43 | 14.43 | 5,771,451 | -0.24(-1.64%) | |
Dec 30, 2020 | 14.46 | 14.94 | 14.46 | 14.67 | 5,771,451 | +0.18(+1.25%) |
Dec 29, 2020 | 14.79 | 14.94 | 14.49 | 14.49 | 6,832,267 | -0.17(-1.17%) |
Dec 28, 2020 | 14.79 | 15.05 | 14.61 | 14.66 | 4,514,071 | -0.04(-0.29%) |
Dec 24, 2020 | 14.80 | 14.86 | 14.50 | 14.70 | 2,418,439 | -0.07(-0.47%) |
Dec 23, 2020 | 14.27 | 14.86 | 14.27 | 14.77 | 6,385,765 | +0.64(+4.50%) |
Dec 22, 2020 | 14.46 | 14.52 | 14.04 | 14.13 | 6,163,596 | -0.40(-2.72%) |
Dec 21, 2020 | 14.20 | 14.68 | 14.01 | 14.53 | 11,292,411 | -0.38(-2.54%) |
Dec 18, 2020 | 15.12 | 15.33 | 14.84 | 14.91 | 6,113,616 | -0.20(-1.31%) |
Dec 17, 2020 | 15.22 | 15.28 | 14.97 | 15.11 | 5,459,870 | +0.04(+0.28%) |
Dec 16, 2020 | 15.49 | 15.49 | 15.01 | 15.06 | 9,162,816 | -0.45(-2.88%) |
Dec 15, 2020 | 15.68 | 15.86 | 15.25 | 15.51 | 9,614,179 | -0.05(-0.33%) |
Dec 14, 2020 | 16.22 | 16.47 | 15.56 | 15.56 | 9,296,354 | -0.42(-2.64%) |
Dec 11, 2020 | 16.10 | 16.12 | 15.79 | 15.98 | 8,145,324 | -0.16(-1.01%) |
Dec 10, 2020 | 15.62 | 16.28 | 15.50 | 16.15 | 8,727,564 | +0.68(+4.39%) |
Dec 09, 2020 | 15.91 | 16.03 | 15.21 | 15.47 | 11,220,462 | -0.21(-1.32%) |
Dec 08, 2020 | 15.12 | 15.69 | 15.12 | 15.67 | 6,526,913 | +0.32(+2.07%) |
Dec 07, 2020 | 15.26 | 15.40 | 14.93 | 15.36 | 9,315,265 | -0.10(-0.67%) |
Dec 04, 2020 | 14.65 | 15.47 | 14.60 | 15.46 | 8,705,242 | +1.19(+8.31%) |
Dec 03, 2020 | 14.03 | 14.42 | 13.85 | 14.27 | 8,664,470 | +0.33(+2.34%) |
Dec 02, 2020 | 13.57 | 14.14 | 13.48 | 13.95 | 18,419,240 | +0.37(+2.74%) |
Dec 01, 2020 | 14.13 | 14.26 | 13.41 | 13.57 | 11,173,528 | -0.12(-0.87%) |
Nov 30, 2020 | 14.64 | 14.64 | 13.68 | 13.69 | 19,680,208 | -0.99(-6.72%) |
Nov 27, 2020 | 14.68 | 14.95 | 14.56 | 14.68 | 3,865,402 | -0.26(-1.77%) |
Nov 25, 2020 | 14.94 | 14.99 | 14.67 | 14.94 | 7,083,712 | -0.09(-0.62%) |
Nov 24, 2020 | 14.96 | 15.34 | 14.76 | 15.04 | 13,517,348 | +0.77(+5.43%) |
Nov 23, 2020 | 13.48 | 14.28 | 13.37 | 14.26 | 9,877,100 | +1.15(+8.76%) |
Nov 20, 2020 | 13.15 | 13.22 | 12.93 | 13.11 | 5,153,948 | -0.03(-0.19%) |
Nov 19, 2020 | 12.99 | 13.19 | 12.80 | 13.14 | 9,184,504 | +0.07(+0.52%) |
Nov 18, 2020 | 13.17 | 13.52 | 13.06 | 13.07 | 11,607,871 | +0.09(+0.72%) |
Nov 17, 2020 | 12.51 | 12.99 | 12.25 | 12.98 | 9,168,541 | +0.23(+1.80%) |
Nov 16, 2020 | 12.65 | 12.77 | 12.25 | 12.75 | 9,559,498 | +0.91(+7.69%) |
Nov 13, 2020 | 11.70 | 11.88 | 11.61 | 11.84 | 7,494,387 | +0.19(+1.61%) |
Nov 12, 2020 | 12.15 | 12.27 | 11.51 | 11.65 | 10,450,880 | -0.79(-6.36%) |
Nov 11, 2020 | 12.68 | 12.74 | 12.37 | 12.44 | 6,499,319 | +0.00(+0.00%) |
Nov 10, 2020 | 12.48 | 12.60 | 11.89 | 12.44 | 10,889,708 | +0.07(+0.55%) |
Nov 09, 2020 | 11.18 | 12.96 | 11.06 | 12.37 | 26,561,816 | +2.41(+24.17%) |
Nov 06, 2020 | 10.09 | 10.27 | 9.940 | 9.966 | 5,254,649 | -0.14(-1.35%) |
Nov 05, 2020 | 10.17 | 10.34 | 10.08 | 10.10 | 5,994,446 | -0.06(-0.59%) |
Nov 04, 2020 | 10.14 | 10.45 | 9.804 | 10.16 | 6,258,698 | +0.03(+0.34%) |
Nov 03, 2020 | 10.22 | 10.33 | 10.05 | 10.13 | 9,513,952 | +0.13(+1.28%) |