Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.40 | 20.38 | 19.25 | 19.46 | 945,800 | +0.03(+0.15%) |
Jan 28, 2021 | 18.83 | 19.64 | 18.66 | 19.43 | 854,428 | +0.61(+3.24%) |
Jan 27, 2021 | 18.84 | 19.70 | 18.70 | 18.82 | 1,088,973 | -0.41(-2.13%) |
Jan 26, 2021 | 19.58 | 19.61 | 19.18 | 19.23 | 470,840 | -0.27(-1.38%) |
Jan 25, 2021 | 19.65 | 20.20 | 19.10 | 19.50 | 649,412 | -0.17(-0.86%) |
Jan 22, 2021 | 18.30 | 19.84 | 18.30 | 19.67 | 832,300 | +1.05(+5.64%) |
Jan 21, 2021 | 18.84 | 18.84 | 17.66 | 18.62 | 1,126,616 | -0.37(-1.95%) |
Jan 20, 2021 | 19.87 | 20.67 | 18.81 | 18.99 | 1,337,792 | -0.47(-2.42%) |
Jan 19, 2021 | 19.44 | 20.00 | 18.68 | 19.46 | 2,244,446 | +1.40(+7.75%) |
Jan 15, 2021 | 18.21 | 18.50 | 17.77 | 18.06 | 1,243,000 | +0.07(+0.39%) |
Jan 14, 2021 | 17.10 | 18.18 | 17.10 | 17.99 | 1,081,670 | +0.92(+5.39%) |
Jan 13, 2021 | 16.54 | 17.55 | 16.42 | 17.07 | 923,146 | +0.54(+3.27%) |
Jan 12, 2021 | 16.29 | 16.82 | 16.15 | 16.53 | 494,889 | +0.43(+2.67%) |
Jan 11, 2021 | 15.81 | 16.40 | 15.74 | 16.10 | 383,972 | +0.09(+0.56%) |
Jan 08, 2021 | 15.85 | 16.14 | 15.59 | 16.01 | 762,900 | +0.20(+1.27%) |
Jan 07, 2021 | 15.25 | 15.85 | 15.23 | 15.81 | 637,690 | +0.76(+5.05%) |
Jan 06, 2021 | 14.75 | 15.60 | 14.50 | 15.05 | 1,084,305 | +0.53(+3.65%) |
Jan 05, 2021 | 14.56 | 14.72 | 14.28 | 14.52 | 717,751 | +0.00(+0.00%) |
Jan 04, 2021 | 14.30 | 14.55 | 14.03 | 14.52 | 380,887 | +0.23(+1.65%) |
Dec 31, 2020 | 14.29 | 14.29 | 14.29 | 379,739 | -0.25(-1.75%) | |
Dec 30, 2020 | 14.45 | 14.77 | 14.35 | 14.54 | 379,739 | +0.13(+0.90%) |
Dec 29, 2020 | 14.39 | 14.58 | 14.16 | 14.41 | 504,559 | -0.10(-0.69%) |
Dec 28, 2020 | 14.91 | 15.19 | 14.50 | 14.51 | 521,224 | -0.39(-2.62%) |
Dec 24, 2020 | 14.94 | 15.07 | 14.72 | 14.90 | 242,900 | +0.07(+0.47%) |
Dec 23, 2020 | 14.66 | 14.89 | 14.41 | 14.83 | 581,556 | +0.17(+1.16%) |
Dec 22, 2020 | 14.77 | 15.01 | 14.57 | 14.66 | 859,941 | -0.14(-0.95%) |
Dec 21, 2020 | 14.92 | 15.23 | 14.51 | 14.80 | 698,453 | -0.23(-1.53%) |
Dec 18, 2020 | 15.25 | 15.32 | 14.87 | 15.03 | 2,485,700 | -0.06(-0.40%) |
Dec 17, 2020 | 15.26 | 15.38 | 14.64 | 15.09 | 505,085 | -0.09(-0.59%) |
Dec 16, 2020 | 15.08 | 15.38 | 14.80 | 15.18 | 630,357 | +0.27(+1.81%) |
Dec 15, 2020 | 15.16 | 15.20 | 14.24 | 14.91 | 777,889 | -0.28(-1.84%) |
Dec 14, 2020 | 14.80 | 15.68 | 14.80 | 15.19 | 1,177,490 | +0.66(+4.54%) |
Dec 11, 2020 | 14.04 | 14.60 | 14.00 | 14.53 | 513,600 | +0.35(+2.47%) |
Dec 10, 2020 | 14.07 | 14.39 | 14.05 | 14.18 | 508,378 | -0.12(-0.84%) |
Dec 09, 2020 | 14.36 | 14.47 | 13.95 | 14.30 | 2,391,839 | +0.07(+0.49%) |
Dec 08, 2020 | 14.20 | 14.43 | 13.98 | 14.23 | 532,790 | +0.03(+0.21%) |
Dec 07, 2020 | 14.20 | 14.28 | 13.94 | 14.20 | 607,376 | +0.11(+0.78%) |
Dec 04, 2020 | 14.28 | 14.52 | 14.05 | 14.09 | 957,500 | -0.17(-1.19%) |
Dec 03, 2020 | 14.40 | 14.80 | 13.65 | 14.26 | 4,935,818 | +1.83(+14.72%) |
Dec 02, 2020 | 12.50 | 12.56 | 12.00 | 12.43 | 1,226,841 | -0.15(-1.19%) |
Dec 01, 2020 | 11.64 | 12.69 | 11.41 | 12.58 | 2,333,242 | +0.99(+8.54%) |
Nov 30, 2020 | 11.84 | 11.84 | 11.29 | 11.59 | 505,746 | -0.15(-1.28%) |
Nov 27, 2020 | 11.69 | 11.97 | 11.66 | 11.74 | 215,000 | +0.03(+0.26%) |
Nov 25, 2020 | 11.30 | 11.80 | 11.17 | 11.71 | 421,300 | +0.34(+2.99%) |
Nov 24, 2020 | 12.04 | 12.04 | 11.24 | 11.37 | 577,048 | -0.23(-1.98%) |
Nov 23, 2020 | 11.60 | 11.75 | 11.35 | 11.60 | 588,899 | +0.16(+1.40%) |
Nov 20, 2020 | 11.79 | 11.84 | 11.39 | 11.44 | 507,000 | -0.35(-2.97%) |
Nov 19, 2020 | 11.82 | 12.07 | 11.56 | 11.79 | 407,960 | -0.10(-0.84%) |
Nov 18, 2020 | 11.64 | 12.48 | 11.64 | 11.89 | 1,199,858 | +0.37(+3.21%) |
Nov 17, 2020 | 11.90 | 11.90 | 11.41 | 11.52 | 503,289 | -0.42(-3.52%) |
Nov 16, 2020 | 11.81 | 11.94 | 11.47 | 11.94 | 1,244,704 | +0.32(+2.75%) |
Nov 13, 2020 | 11.19 | 11.72 | 11.11 | 11.62 | 546,000 | +0.57(+5.16%) |
Nov 12, 2020 | 11.48 | 11.58 | 10.88 | 11.05 | 707,332 | -0.44(-3.83%) |
Nov 11, 2020 | 11.16 | 11.57 | 10.73 | 11.49 | 841,520 | +0.41(+3.70%) |
Nov 10, 2020 | 11.21 | 11.70 | 10.64 | 11.08 | 1,210,408 | +0.09(+0.82%) |
Nov 09, 2020 | 10.55 | 11.45 | 10.55 | 10.99 | 1,169,715 | +0.55(+5.27%) |
Nov 06, 2020 | 10.80 | 10.84 | 10.37 | 10.44 | 413,800 | -0.40(-3.69%) |
Nov 05, 2020 | 10.58 | 10.97 | 10.37 | 10.84 | 402,960 | +0.22(+2.07%) |
Nov 04, 2020 | 10.85 | 11.21 | 10.51 | 10.62 | 520,035 | -0.18(-1.67%) |
Nov 03, 2020 | 10.53 | 10.97 | 10.45 | 10.80 | 494,172 | +0.31(+2.96%) |