Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.62 | 15.96 | 15.02 | 15.18 | 561,038 | -0.47(-2.98%) |
Jan 28, 2021 | 16.23 | 16.31 | 15.31 | 15.65 | 687,037 | -0.49(-3.05%) |
Jan 27, 2021 | 17.00 | 17.18 | 16.04 | 16.14 | 538,478 | -1.17(-6.78%) |
Jan 26, 2021 | 18.72 | 18.87 | 17.21 | 17.31 | 340,307 | -1.41(-7.52%) |
Jan 25, 2021 | 18.43 | 19.26 | 18.38 | 18.72 | 352,207 | +0.17(+0.92%) |
Jan 22, 2021 | 17.86 | 18.55 | 17.49 | 18.55 | 333,855 | +0.46(+2.53%) |
Jan 21, 2021 | 18.60 | 18.63 | 18.09 | 18.09 | 406,610 | -0.33(-1.80%) |
Jan 20, 2021 | 18.83 | 19.12 | 18.19 | 18.43 | 455,884 | -0.46(-2.42%) |
Jan 19, 2021 | 19.49 | 19.57 | 18.80 | 18.88 | 409,296 | -0.36(-1.86%) |
Jan 15, 2021 | 19.83 | 20.35 | 18.72 | 19.24 | 746,377 | -0.91(-4.49%) |
Jan 14, 2021 | 19.37 | 20.60 | 18.87 | 20.15 | 874,413 | +0.88(+4.56%) |
Jan 13, 2021 | 18.56 | 19.42 | 18.53 | 19.27 | 655,281 | +0.58(+3.12%) |
Jan 12, 2021 | 18.43 | 18.73 | 18.15 | 18.69 | 611,505 | +0.30(+1.66%) |
Jan 11, 2021 | 18.03 | 18.42 | 17.58 | 18.38 | 571,004 | +0.29(+1.59%) |
Jan 08, 2021 | 19.49 | 19.49 | 18.00 | 18.09 | 544,300 | -1.06(-5.52%) |
Jan 07, 2021 | 18.82 | 19.39 | 18.73 | 19.15 | 1,098,473 | +0.47(+2.49%) |
Jan 06, 2021 | 17.61 | 18.76 | 17.61 | 18.69 | 1,373,433 | +1.15(+6.54%) |
Jan 05, 2021 | 16.71 | 17.91 | 16.61 | 17.54 | 589,569 | +0.68(+4.04%) |
Jan 04, 2021 | 17.14 | 17.25 | 16.12 | 16.86 | 620,008 | -0.13(-0.79%) |
Dec 31, 2020 | 16.99 | 16.99 | 16.99 | 461,526 | +0.77(+4.75%) | |
Dec 30, 2020 | 15.31 | 16.40 | 15.24 | 16.22 | 461,526 | +1.06(+6.97%) |
Dec 29, 2020 | 14.70 | 15.24 | 14.68 | 15.16 | 529,895 | +0.49(+3.36%) |
Dec 28, 2020 | 15.22 | 15.36 | 14.52 | 14.67 | 1,324,938 | -0.37(-2.44%) |
Dec 24, 2020 | 15.02 | 15.29 | 14.82 | 15.04 | 397,792 | +0.03(+0.18%) |
Dec 23, 2020 | 15.42 | 15.64 | 14.81 | 15.01 | 891,170 | -0.34(-2.22%) |
Dec 22, 2020 | 16.19 | 16.19 | 15.32 | 15.35 | 856,960 | -0.79(-4.89%) |
Dec 21, 2020 | 15.98 | 16.30 | 15.58 | 16.14 | 752,363 | -0.13(-0.83%) |
Dec 18, 2020 | 16.86 | 17.01 | 15.70 | 16.27 | 2,142,166 | -0.53(-3.15%) |
Dec 17, 2020 | 16.02 | 16.87 | 15.71 | 16.80 | 748,556 | +0.65(+3.99%) |
Dec 16, 2020 | 16.13 | 16.49 | 16.04 | 16.16 | 605,209 | +0.04(+0.22%) |
Dec 15, 2020 | 16.14 | 16.37 | 15.63 | 16.12 | 1,075,774 | +0.01(+0.06%) |
Dec 14, 2020 | 16.20 | 16.63 | 16.09 | 16.11 | 1,158,821 | +0.23(+1.47%) |
Dec 11, 2020 | 15.66 | 15.94 | 15.52 | 15.88 | 942,428 | +0.09(+0.57%) |
Dec 10, 2020 | 15.32 | 15.86 | 15.32 | 15.79 | 812,961 | +0.30(+1.91%) |
Dec 09, 2020 | 15.64 | 15.86 | 15.19 | 15.50 | 2,001,119 | +0.05(+0.35%) |
Dec 08, 2020 | 15.91 | 16.16 | 14.86 | 15.44 | 3,622,451 | -0.69(-4.28%) |
Dec 07, 2020 | 17.02 | 17.22 | 15.91 | 16.13 | 1,653,229 | -0.90(-5.26%) |
Dec 04, 2020 | 16.80 | 17.31 | 16.72 | 17.03 | 1,551,781 | +0.22(+1.33%) |
Dec 03, 2020 | 16.48 | 17.15 | 16.16 | 16.80 | 1,735,481 | +0.45(+2.74%) |
Dec 02, 2020 | 16.25 | 16.67 | 15.47 | 16.36 | 2,349,286 | -0.14(-0.87%) |
Dec 01, 2020 | 19.45 | 19.81 | 15.00 | 16.50 | 9,799,628 | -39.90(-70.75%) |
Nov 30, 2020 | 56.75 | 57.51 | 55.62 | 56.40 | 1,458,833 | -1.56(-2.69%) |
Nov 27, 2020 | 57.97 | 58.78 | 56.53 | 57.96 | 360,970 | +0.21(+0.36%) |
Nov 25, 2020 | 59.36 | 59.36 | 57.50 | 57.75 | 538,833 | -1.69(-2.85%) |
Nov 24, 2020 | 58.25 | 60.22 | 57.81 | 59.44 | 1,050,304 | +1.55(+2.68%) |
Nov 23, 2020 | 57.04 | 58.15 | 55.13 | 57.89 | 1,084,333 | +1.42(+2.52%) |
Nov 20, 2020 | 55.69 | 57.27 | 55.69 | 56.47 | 816,785 | +0.28(+0.49%) |
Nov 19, 2020 | 55.04 | 56.73 | 53.69 | 56.19 | 636,268 | +1.20(+2.18%) |
Nov 18, 2020 | 54.95 | 56.36 | 54.67 | 54.99 | 966,515 | +0.42(+0.77%) |
Nov 17, 2020 | 54.67 | 54.88 | 52.53 | 54.57 | 384,341 | -0.21(-0.38%) |
Nov 16, 2020 | 54.81 | 55.94 | 54.15 | 54.78 | 640,337 | +0.96(+1.78%) |
Nov 13, 2020 | 52.78 | 54.13 | 52.54 | 53.82 | 363,759 | +1.47(+2.80%) |
Nov 12, 2020 | 52.89 | 54.15 | 51.56 | 52.35 | 406,335 | -1.25(-2.34%) |
Nov 11, 2020 | 52.67 | 53.74 | 51.63 | 53.60 | 420,785 | +0.70(+1.32%) |
Nov 10, 2020 | 51.80 | 53.54 | 51.32 | 52.91 | 591,456 | +1.33(+2.57%) |
Nov 09, 2020 | 55.47 | 56.42 | 51.39 | 51.58 | 725,851 | +0.38(+0.75%) |
Nov 06, 2020 | 51.93 | 52.34 | 50.29 | 51.20 | 414,625 | -0.15(-0.30%) |
Nov 05, 2020 | 50.35 | 51.85 | 50.35 | 51.35 | 370,322 | +1.53(+3.07%) |
Nov 04, 2020 | 48.57 | 50.65 | 48.57 | 49.82 | 388,169 | +0.04(+0.09%) |
Nov 03, 2020 | 48.63 | 50.11 | 47.00 | 49.77 | 560,985 | +2.21(+4.65%) |