Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.44 | 19.88 | 17.25 | 17.35 | 23,180,118 | -0.95(-5.18%) |
Jan 28, 2021 | 18.50 | 19.15 | 18.29 | 18.30 | 18,476,044 | +0.34(+1.90%) |
Jan 27, 2021 | 17.09 | 18.71 | 16.56 | 17.95 | 20,418,630 | +0.23(+1.32%) |
Jan 26, 2021 | 18.74 | 18.94 | 17.55 | 17.72 | 15,326,894 | -0.87(-4.68%) |
Jan 25, 2021 | 18.80 | 18.87 | 17.94 | 18.59 | 17,495,274 | +0.12(+0.63%) |
Jan 22, 2021 | 18.14 | 18.75 | 17.85 | 18.47 | 15,886,282 | -0.31(-1.66%) |
Jan 21, 2021 | 19.92 | 20.12 | 18.71 | 18.78 | 17,025,738 | -1.30(-6.47%) |
Jan 20, 2021 | 21.23 | 21.59 | 19.96 | 20.08 | 12,925,086 | -0.73(-3.52%) |
Jan 19, 2021 | 21.11 | 21.57 | 20.72 | 20.82 | 12,337,226 | +0.42(+2.06%) |
Jan 15, 2021 | 20.98 | 21.18 | 19.91 | 20.40 | 20,480,210 | -1.23(-5.69%) |
Jan 14, 2021 | 22.47 | 22.95 | 21.54 | 21.63 | 15,925,637 | -0.45(-2.04%) |
Jan 13, 2021 | 23.20 | 23.48 | 21.66 | 22.08 | 18,001,454 | -1.23(-5.28%) |
Jan 12, 2021 | 22.43 | 24.14 | 22.24 | 23.31 | 22,706,720 | +1.06(+4.79%) |
Jan 11, 2021 | 21.10 | 22.93 | 20.97 | 22.24 | 18,205,666 | +0.47(+2.15%) |
Jan 08, 2021 | 20.85 | 22.74 | 20.46 | 21.77 | 28,255,202 | +1.80(+9.00%) |
Jan 07, 2021 | 21.17 | 21.90 | 19.68 | 19.98 | 25,893,600 | -0.85(-4.08%) |
Jan 06, 2021 | 18.31 | 21.32 | 18.14 | 20.83 | 37,594,744 | +3.05(+17.14%) |
Jan 05, 2021 | 16.72 | 18.30 | 16.67 | 17.78 | 17,218,474 | +1.04(+6.18%) |
Jan 04, 2021 | 16.84 | 17.24 | 16.47 | 16.74 | 11,835,657 | +0.36(+2.21%) |
Dec 31, 2020 | 16.38 | 16.38 | 16.38 | 9,238,098 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.09 | 16.83 | 15.98 | 16.45 | 9,238,098 | +0.39(+2.43%) |
Dec 29, 2020 | 15.90 | 16.25 | 15.51 | 16.06 | 9,207,005 | +0.13(+0.80%) |
Dec 28, 2020 | 16.60 | 16.69 | 15.84 | 15.93 | 9,783,855 | -0.47(-2.86%) |
Dec 24, 2020 | 16.63 | 16.72 | 16.28 | 16.40 | 4,528,408 | -0.08(-0.47%) |
Dec 23, 2020 | 16.61 | 17.27 | 16.47 | 16.48 | 10,086,249 | -0.01(-0.06%) |
Dec 22, 2020 | 17.10 | 17.10 | 16.38 | 16.49 | 8,729,703 | -0.49(-2.88%) |
Dec 21, 2020 | 15.98 | 17.16 | 15.88 | 16.98 | 11,535,919 | +0.50(+3.02%) |
Dec 18, 2020 | 17.82 | 17.82 | 16.40 | 16.48 | 23,907,688 | -1.65(-9.11%) |
Dec 17, 2020 | 18.14 | 18.25 | 17.79 | 18.13 | 8,713,748 | +0.19(+1.03%) |
Dec 16, 2020 | 17.58 | 18.07 | 17.41 | 17.94 | 9,804,292 | +0.44(+2.51%) |
Dec 15, 2020 | 17.20 | 17.61 | 16.64 | 17.50 | 11,237,111 | +0.64(+3.82%) |
Dec 14, 2020 | 18.17 | 18.39 | 16.84 | 16.86 | 15,061,032 | -1.03(-5.73%) |
Dec 11, 2020 | 18.07 | 18.23 | 16.93 | 17.89 | 18,603,286 | -0.53(-2.86%) |
Dec 10, 2020 | 17.52 | 18.57 | 17.36 | 18.41 | 15,493,827 | +0.59(+3.29%) |
Dec 09, 2020 | 19.29 | 19.54 | 17.60 | 17.83 | 30,803,692 | -1.19(-6.27%) |
Dec 08, 2020 | 17.17 | 19.13 | 16.88 | 19.02 | 34,354,840 | +2.23(+13.26%) |
Dec 07, 2020 | 16.22 | 17.40 | 16.04 | 16.79 | 17,539,102 | +0.49(+3.00%) |
Dec 04, 2020 | 15.13 | 16.58 | 15.09 | 16.30 | 18,050,262 | +1.44(+9.66%) |
Dec 03, 2020 | 15.45 | 15.48 | 14.75 | 14.87 | 12,008,912 | -0.34(-2.25%) |
Dec 02, 2020 | 14.63 | 15.34 | 14.31 | 15.21 | 12,206,107 | +0.50(+3.39%) |
Dec 01, 2020 | 14.34 | 15.48 | 14.30 | 14.71 | 19,884,790 | +0.85(+6.13%) |
Nov 30, 2020 | 14.11 | 14.25 | 13.80 | 13.86 | 8,981,704 | -0.35(-2.47%) |
Nov 27, 2020 | 14.26 | 14.54 | 13.92 | 14.21 | 7,977,999 | +0.17(+1.18%) |
Nov 25, 2020 | 13.68 | 14.16 | 13.36 | 14.05 | 17,386,674 | +0.13(+0.91%) |
Nov 24, 2020 | 11.72 | 13.99 | 11.68 | 13.92 | 37,288,240 | +2.63(+23.27%) |
Nov 23, 2020 | 10.92 | 11.36 | 10.92 | 11.29 | 11,543,063 | +0.59(+5.47%) |
Nov 20, 2020 | 10.89 | 10.98 | 10.69 | 10.71 | 6,683,891 | -0.13(-1.17%) |
Nov 19, 2020 | 10.67 | 10.88 | 10.47 | 10.83 | 9,472,053 | +0.16(+1.46%) |
Nov 18, 2020 | 10.89 | 11.28 | 10.67 | 10.68 | 11,510,475 | -0.17(-1.53%) |
Nov 17, 2020 | 10.73 | 10.95 | 10.50 | 10.84 | 7,536,467 | +0.00(+0.00%) |
Nov 16, 2020 | 10.64 | 10.98 | 10.52 | 10.84 | 15,710,361 | +0.51(+4.91%) |
Nov 13, 2020 | 9.866 | 10.39 | 9.817 | 10.33 | 11,646,774 | +0.60(+6.12%) |
Nov 12, 2020 | 9.846 | 10.13 | 9.651 | 9.739 | 9,196,112 | -0.25(-2.54%) |
Nov 11, 2020 | 10.16 | 10.26 | 9.866 | 9.993 | 8,767,324 | -0.14(-1.35%) |
Nov 10, 2020 | 10.32 | 10.48 | 9.983 | 10.13 | 10,287,793 | -0.16(-1.52%) |
Nov 09, 2020 | 10.35 | 10.74 | 9.729 | 10.29 | 18,903,488 | +0.62(+6.36%) |
Nov 06, 2020 | 9.514 | 10.00 | 9.485 | 9.670 | 12,238,597 | +0.23(+2.48%) |
Nov 05, 2020 | 9.016 | 9.680 | 9.007 | 9.436 | 11,868,982 | +0.57(+6.38%) |
Nov 04, 2020 | 9.485 | 9.485 | 8.743 | 8.870 | 23,689,310 | -0.85(-8.73%) |
Nov 03, 2020 | 9.758 | 9.856 | 9.582 | 9.719 | 7,943,919 | +0.11(+1.12%) |