Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.99 | 20.53 | 19.15 | 19.21 | 616,700 | -0.66(-3.32%) |
Jan 28, 2021 | 19.69 | 20.04 | 18.14 | 19.87 | 1,084,294 | -0.03(-0.15%) |
Jan 27, 2021 | 18.88 | 21.11 | 18.52 | 19.90 | 1,076,549 | +0.62(+3.22%) |
Jan 26, 2021 | 19.88 | 20.31 | 19.24 | 19.28 | 724,499 | -0.22(-1.13%) |
Jan 25, 2021 | 19.64 | 19.95 | 19.06 | 19.50 | 552,091 | +0.03(+0.15%) |
Jan 22, 2021 | 18.44 | 19.51 | 18.16 | 19.47 | 384,200 | +0.64(+3.40%) |
Jan 21, 2021 | 19.49 | 19.50 | 18.39 | 18.83 | 653,642 | -0.66(-3.39%) |
Jan 20, 2021 | 18.03 | 19.86 | 18.00 | 19.49 | 1,560,404 | +1.72(+9.68%) |
Jan 19, 2021 | 17.79 | 17.85 | 17.18 | 17.77 | 386,982 | +0.26(+1.48%) |
Jan 15, 2021 | 18.40 | 18.40 | 17.25 | 17.51 | 470,100 | -0.92(-4.99%) |
Jan 14, 2021 | 18.39 | 18.90 | 18.16 | 18.43 | 428,042 | +0.16(+0.88%) |
Jan 13, 2021 | 18.65 | 18.90 | 18.22 | 18.27 | 501,160 | -0.48(-2.56%) |
Jan 12, 2021 | 18.87 | 19.10 | 18.15 | 18.75 | 832,111 | +0.22(+1.19%) |
Jan 11, 2021 | 17.87 | 18.77 | 17.72 | 18.53 | 782,153 | +0.43(+2.38%) |
Jan 08, 2021 | 19.17 | 19.17 | 17.63 | 18.10 | 1,019,300 | -0.75(-3.98%) |
Jan 07, 2021 | 16.51 | 19.22 | 16.40 | 18.85 | 1,744,589 | +2.47(+15.08%) |
Jan 06, 2021 | 15.25 | 17.10 | 15.25 | 16.38 | 1,827,547 | +1.76(+12.04%) |
Jan 05, 2021 | 13.96 | 16.20 | 13.00 | 14.62 | 3,578,063 | +1.81(+14.13%) |
Jan 04, 2021 | 13.31 | 13.35 | 12.75 | 12.81 | 731,190 | -0.36(-2.73%) |
Dec 31, 2020 | 13.17 | 13.17 | 13.17 | 362,646 | -0.27(-2.01%) | |
Dec 30, 2020 | 13.50 | 13.67 | 12.96 | 13.44 | 362,646 | -0.02(-0.15%) |
Dec 29, 2020 | 13.71 | 13.73 | 13.17 | 13.46 | 287,600 | -0.14(-1.03%) |
Dec 28, 2020 | 13.85 | 14.12 | 13.59 | 13.60 | 393,081 | -0.12(-0.87%) |
Dec 24, 2020 | 13.84 | 13.87 | 13.49 | 13.72 | 227,400 | -0.12(-0.87%) |
Dec 23, 2020 | 13.29 | 14.00 | 13.25 | 13.84 | 345,487 | +0.70(+5.33%) |
Dec 22, 2020 | 13.03 | 13.30 | 12.78 | 13.14 | 466,413 | +0.16(+1.23%) |
Dec 21, 2020 | 12.04 | 13.09 | 11.91 | 12.98 | 513,409 | +0.35(+2.77%) |
Dec 18, 2020 | 12.91 | 13.06 | 12.17 | 12.63 | 1,286,700 | -0.28(-2.17%) |
Dec 17, 2020 | 13.46 | 13.46 | 12.78 | 12.91 | 625,263 | -0.34(-2.57%) |
Dec 16, 2020 | 14.05 | 14.19 | 13.15 | 13.25 | 528,046 | -0.56(-4.06%) |
Dec 15, 2020 | 13.83 | 14.15 | 13.61 | 13.81 | 817,705 | +0.15(+1.10%) |
Dec 14, 2020 | 14.11 | 14.39 | 13.61 | 13.66 | 405,162 | -0.22(-1.59%) |
Dec 11, 2020 | 14.45 | 14.45 | 13.81 | 13.88 | 492,300 | -0.65(-4.47%) |
Dec 10, 2020 | 14.39 | 14.79 | 14.02 | 14.53 | 271,974 | +0.09(+0.62%) |
Dec 09, 2020 | 15.01 | 15.19 | 14.11 | 14.44 | 335,242 | -0.36(-2.43%) |
Dec 08, 2020 | 14.70 | 14.87 | 14.41 | 14.80 | 282,704 | +0.01(+0.07%) |
Dec 07, 2020 | 15.46 | 15.46 | 14.75 | 14.79 | 365,194 | -0.72(-4.64%) |
Dec 04, 2020 | 15.04 | 15.52 | 14.75 | 15.51 | 452,000 | +0.64(+4.30%) |
Dec 03, 2020 | 15.03 | 15.13 | 14.57 | 14.87 | 363,706 | -0.17(-1.13%) |
Dec 02, 2020 | 14.71 | 15.30 | 14.67 | 15.04 | 412,189 | +0.26(+1.76%) |
Dec 01, 2020 | 15.04 | 15.44 | 14.45 | 14.78 | 567,304 | +0.00(+0.00%) |
Nov 30, 2020 | 15.95 | 16.41 | 14.72 | 14.78 | 874,341 | -1.21(-7.57%) |
Nov 27, 2020 | 15.83 | 16.07 | 15.61 | 15.99 | 129,100 | +0.12(+0.76%) |
Nov 25, 2020 | 15.95 | 16.18 | 15.50 | 15.87 | 208,300 | -0.26(-1.61%) |
Nov 24, 2020 | 16.63 | 17.11 | 15.95 | 16.13 | 346,479 | -0.22(-1.35%) |
Nov 23, 2020 | 15.42 | 16.40 | 15.24 | 16.35 | 464,752 | +1.33(+8.85%) |
Nov 20, 2020 | 15.47 | 15.93 | 15.00 | 15.02 | 330,000 | -0.63(-4.03%) |
Nov 19, 2020 | 16.10 | 16.11 | 14.93 | 15.65 | 1,226,422 | -0.43(-2.67%) |
Nov 18, 2020 | 17.13 | 17.13 | 16.08 | 16.08 | 366,561 | -0.93(-5.47%) |
Nov 17, 2020 | 16.63 | 17.15 | 16.38 | 17.01 | 373,068 | +0.14(+0.83%) |
Nov 16, 2020 | 16.76 | 16.95 | 16.51 | 16.87 | 284,406 | +0.70(+4.33%) |
Nov 13, 2020 | 15.85 | 16.27 | 15.62 | 16.17 | 227,900 | +0.52(+3.32%) |
Nov 12, 2020 | 16.46 | 16.55 | 15.42 | 15.65 | 313,009 | -0.92(-5.55%) |
Nov 11, 2020 | 17.21 | 17.28 | 16.42 | 16.57 | 265,296 | -0.21(-1.25%) |
Nov 10, 2020 | 16.44 | 17.18 | 16.03 | 16.78 | 695,520 | +0.55(+3.39%) |
Nov 09, 2020 | 15.48 | 16.48 | 15.21 | 16.23 | 600,597 | +1.95(+13.66%) |
Nov 06, 2020 | 14.51 | 14.68 | 14.12 | 14.28 | 916,300 | -0.30(-2.06%) |
Nov 05, 2020 | 13.78 | 14.66 | 13.75 | 14.58 | 585,488 | -0.15(-1.02%) |
Nov 04, 2020 | 14.78 | 15.01 | 14.11 | 14.73 | 637,822 | -0.20(-1.34%) |
Nov 03, 2020 | 15.42 | 15.54 | 14.91 | 14.93 | 283,620 | -0.22(-1.45%) |