Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.05 | 20.26 | 18.25 | 18.36 | 3,564,300 | -0.88(-4.57%) |
Jan 28, 2021 | 19.46 | 20.41 | 18.76 | 19.24 | 3,333,747 | -0.27(-1.38%) |
Jan 27, 2021 | 19.18 | 21.22 | 18.80 | 19.51 | 5,233,387 | -0.29(-1.46%) |
Jan 26, 2021 | 20.61 | 21.43 | 19.77 | 19.80 | 4,914,468 | -0.88(-4.26%) |
Jan 25, 2021 | 19.60 | 21.93 | 19.58 | 20.68 | 6,395,515 | +1.33(+6.87%) |
Jan 22, 2021 | 18.28 | 19.45 | 18.22 | 19.35 | 3,325,600 | +0.63(+3.37%) |
Jan 21, 2021 | 18.06 | 18.95 | 17.41 | 18.72 | 4,025,516 | +0.77(+4.29%) |
Jan 20, 2021 | 18.04 | 19.49 | 17.55 | 17.95 | 9,021,773 | +0.51(+2.92%) |
Jan 19, 2021 | 14.65 | 17.90 | 14.55 | 17.44 | 12,817,412 | +3.32(+23.51%) |
Jan 15, 2021 | 14.55 | 14.79 | 14.05 | 14.12 | 2,580,800 | -0.44(-3.02%) |
Jan 14, 2021 | 14.20 | 15.34 | 14.18 | 14.56 | 4,250,773 | +0.43(+3.04%) |
Jan 13, 2021 | 14.48 | 14.63 | 13.98 | 14.13 | 2,151,432 | -0.35(-2.42%) |
Jan 12, 2021 | 14.37 | 14.55 | 13.84 | 14.48 | 3,284,723 | +0.13(+0.91%) |
Jan 11, 2021 | 14.57 | 14.98 | 14.23 | 14.35 | 3,582,340 | -0.74(-4.90%) |
Jan 08, 2021 | 14.61 | 15.65 | 14.21 | 15.09 | 6,243,100 | +1.12(+8.02%) |
Jan 07, 2021 | 14.04 | 14.31 | 13.71 | 13.97 | 2,512,684 | +0.21(+1.53%) |
Jan 06, 2021 | 14.16 | 14.29 | 13.58 | 13.76 | 3,507,109 | -0.49(-3.44%) |
Jan 05, 2021 | 14.50 | 14.76 | 14.17 | 14.25 | 2,952,681 | -0.40(-2.73%) |
Jan 04, 2021 | 15.25 | 15.67 | 14.41 | 14.65 | 3,387,357 | -0.82(-5.30%) |
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 1,720,173 | -0.30(-1.90%) | |
Dec 30, 2020 | 15.65 | 16.02 | 15.53 | 15.77 | 1,720,173 | +0.18(+1.15%) |
Dec 29, 2020 | 16.10 | 16.46 | 15.08 | 15.59 | 3,444,668 | -0.69(-4.24%) |
Dec 28, 2020 | 17.06 | 17.38 | 16.15 | 16.28 | 3,629,014 | -0.53(-3.15%) |
Dec 24, 2020 | 16.95 | 17.06 | 16.12 | 16.81 | 2,301,500 | +0.05(+0.30%) |
Dec 23, 2020 | 17.21 | 17.34 | 16.05 | 16.76 | 6,675,376 | -0.99(-5.58%) |
Dec 22, 2020 | 14.72 | 17.96 | 14.71 | 17.75 | 12,572,495 | +3.33(+23.09%) |
Dec 21, 2020 | 14.31 | 14.90 | 14.12 | 14.42 | 3,592,509 | +0.02(+0.14%) |
Dec 18, 2020 | 14.18 | 14.68 | 14.00 | 14.40 | 4,391,600 | +0.34(+2.42%) |
Dec 17, 2020 | 14.69 | 14.98 | 13.93 | 14.06 | 4,744,390 | -0.53(-3.63%) |
Dec 16, 2020 | 14.66 | 14.72 | 13.80 | 14.59 | 6,050,417 | -0.25(-1.68%) |
Dec 15, 2020 | 15.01 | 15.26 | 14.20 | 14.84 | 7,109,246 | -0.32(-2.11%) |
Dec 14, 2020 | 16.24 | 16.50 | 15.00 | 15.16 | 19,812,088 | +1.40(+10.21%) |
Dec 11, 2020 | 12.87 | 15.05 | 12.82 | 13.76 | 16,657,200 | +1.50(+12.19%) |
Dec 10, 2020 | 11.52 | 12.52 | 11.30 | 12.26 | 5,721,003 | +1.02(+9.07%) |
Dec 09, 2020 | 11.75 | 11.95 | 10.98 | 11.24 | 2,887,204 | -0.41(-3.52%) |
Dec 08, 2020 | 11.20 | 11.73 | 11.01 | 11.65 | 2,235,848 | +0.58(+5.24%) |
Dec 07, 2020 | 10.96 | 11.42 | 10.77 | 11.07 | 2,088,483 | +0.39(+3.65%) |
Dec 04, 2020 | 10.92 | 10.96 | 10.48 | 10.68 | 1,784,100 | -0.18(-1.66%) |
Dec 03, 2020 | 11.02 | 11.39 | 10.79 | 10.86 | 2,841,914 | +0.02(+0.18%) |
Dec 02, 2020 | 10.05 | 11.07 | 9.750 | 10.84 | 3,546,073 | +0.72(+7.11%) |
Dec 01, 2020 | 10.00 | 10.44 | 9.940 | 10.12 | 2,625,983 | +0.19(+1.91%) |
Nov 30, 2020 | 9.710 | 9.930 | 9.430 | 9.930 | 2,411,463 | +0.37(+3.87%) |
Nov 27, 2020 | 9.440 | 9.720 | 9.410 | 9.560 | 1,208,500 | +0.20(+2.14%) |
Nov 25, 2020 | 9.150 | 9.426 | 9.150 | 9.360 | 1,511,800 | +0.17(+1.85%) |
Nov 24, 2020 | 9.200 | 9.280 | 8.910 | 9.190 | 2,674,250 | +0.07(+0.77%) |
Nov 23, 2020 | 9.410 | 9.480 | 9.060 | 9.120 | 2,125,003 | -0.29(-3.08%) |
Nov 20, 2020 | 9.430 | 9.520 | 9.340 | 9.410 | 1,077,000 | -0.08(-0.84%) |
Nov 19, 2020 | 9.400 | 9.510 | 9.270 | 9.490 | 1,268,963 | +0.15(+1.61%) |
Nov 18, 2020 | 9.570 | 9.600 | 9.260 | 9.340 | 1,661,166 | -0.17(-1.79%) |
Nov 17, 2020 | 9.700 | 9.840 | 9.370 | 9.510 | 1,582,335 | -0.22(-2.26%) |
Nov 16, 2020 | 9.450 | 9.960 | 9.200 | 9.730 | 2,824,133 | +0.41(+4.40%) |
Nov 13, 2020 | 9.350 | 9.490 | 9.174 | 9.320 | 1,431,300 | -0.05(-0.53%) |
Nov 12, 2020 | 9.040 | 9.690 | 8.930 | 9.370 | 2,234,389 | +0.20(+2.18%) |
Nov 11, 2020 | 8.580 | 9.180 | 8.500 | 9.170 | 2,225,963 | +0.72(+8.52%) |
Nov 10, 2020 | 8.810 | 8.880 | 8.270 | 8.450 | 2,594,268 | -0.30(-3.43%) |
Nov 09, 2020 | 9.550 | 9.660 | 8.570 | 8.750 | 4,331,542 | -0.64(-6.82%) |
Nov 06, 2020 | 10.55 | 10.55 | 9.050 | 9.390 | 5,111,300 | -0.01(-0.11%) |
Nov 05, 2020 | 9.070 | 9.500 | 8.960 | 9.400 | 3,831,550 | +0.52(+5.86%) |
Nov 04, 2020 | 9.100 | 9.310 | 8.760 | 8.880 | 1,746,545 | -0.11(-1.22%) |
Nov 03, 2020 | 8.540 | 9.090 | 8.490 | 8.990 | 2,027,232 | +0.61(+7.28%) |