Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.48 | 14.82 | 13.72 | 13.77 | 930,900 | -0.53(-3.71%) |
Jan 28, 2021 | 13.91 | 14.93 | 13.86 | 14.30 | 1,042,490 | +0.52(+3.77%) |
Jan 27, 2021 | 13.85 | 14.45 | 13.42 | 13.78 | 1,151,103 | -0.34(-2.41%) |
Jan 26, 2021 | 14.65 | 15.00 | 13.96 | 14.12 | 973,751 | -0.41(-2.82%) |
Jan 25, 2021 | 15.22 | 15.30 | 13.91 | 14.53 | 1,698,954 | -0.69(-4.53%) |
Jan 22, 2021 | 14.15 | 15.36 | 13.70 | 15.22 | 1,695,900 | +1.07(+7.56%) |
Jan 21, 2021 | 14.75 | 15.00 | 14.00 | 14.15 | 1,183,159 | -0.71(-4.78%) |
Jan 20, 2021 | 15.15 | 15.40 | 14.41 | 14.86 | 1,307,508 | -0.13(-0.87%) |
Jan 19, 2021 | 15.66 | 15.83 | 14.82 | 14.99 | 1,508,338 | -0.01(-0.07%) |
Jan 15, 2021 | 15.46 | 15.89 | 14.65 | 15.00 | 2,517,500 | -0.50(-3.23%) |
Jan 14, 2021 | 16.74 | 17.00 | 15.28 | 15.50 | 5,883,277 | -1.16(-6.96%) |
Jan 13, 2021 | 17.15 | 17.53 | 15.45 | 16.66 | 3,015,052 | -2.79(-14.34%) |
Jan 12, 2021 | 17.95 | 20.05 | 17.90 | 19.45 | 1,675,188 | +1.50(+8.36%) |
Jan 11, 2021 | 17.56 | 18.18 | 17.36 | 17.95 | 397,281 | +0.35(+1.99%) |
Jan 08, 2021 | 18.04 | 18.27 | 17.22 | 17.60 | 346,700 | -0.35(-1.95%) |
Jan 07, 2021 | 17.61 | 18.16 | 17.44 | 17.95 | 314,165 | +0.56(+3.22%) |
Jan 06, 2021 | 17.65 | 18.16 | 17.32 | 17.39 | 406,283 | -0.10(-0.57%) |
Jan 05, 2021 | 18.25 | 18.43 | 17.35 | 17.49 | 577,179 | -0.77(-4.22%) |
Jan 04, 2021 | 17.40 | 18.61 | 17.05 | 18.26 | 767,407 | +1.32(+7.79%) |
Dec 31, 2020 | 16.94 | 16.94 | 16.94 | 215,619 | -0.32(-1.85%) | |
Dec 30, 2020 | 17.41 | 17.95 | 17.26 | 17.26 | 215,619 | -0.04(-0.23%) |
Dec 29, 2020 | 17.34 | 17.55 | 16.63 | 17.30 | 308,948 | -0.03(-0.17%) |
Dec 28, 2020 | 18.05 | 18.45 | 17.24 | 17.33 | 299,457 | -0.46(-2.59%) |
Dec 24, 2020 | 17.85 | 18.13 | 17.70 | 17.79 | 106,800 | +0.12(+0.68%) |
Dec 23, 2020 | 18.02 | 18.27 | 17.52 | 17.67 | 290,875 | -0.19(-1.06%) |
Dec 22, 2020 | 18.02 | 18.50 | 17.63 | 17.86 | 318,456 | -0.06(-0.33%) |
Dec 21, 2020 | 17.01 | 18.10 | 17.01 | 17.92 | 454,909 | +0.37(+2.11%) |
Dec 18, 2020 | 18.58 | 18.58 | 17.54 | 17.55 | 1,635,900 | -0.94(-5.08%) |
Dec 17, 2020 | 18.44 | 18.63 | 18.00 | 18.49 | 369,751 | +0.12(+0.65%) |
Dec 16, 2020 | 19.00 | 19.15 | 18.09 | 18.37 | 494,586 | -0.57(-3.01%) |
Dec 15, 2020 | 18.68 | 19.10 | 18.00 | 18.94 | 552,800 | +0.36(+1.94%) |
Dec 14, 2020 | 18.10 | 19.19 | 17.86 | 18.58 | 775,779 | +0.58(+3.22%) |
Dec 11, 2020 | 17.29 | 18.13 | 17.29 | 18.00 | 631,100 | +0.54(+3.09%) |
Dec 10, 2020 | 16.31 | 17.65 | 16.16 | 17.46 | 554,990 | +0.93(+5.63%) |
Dec 09, 2020 | 16.64 | 16.95 | 16.02 | 16.53 | 495,228 | -0.19(-1.14%) |
Dec 08, 2020 | 16.03 | 16.78 | 15.85 | 16.72 | 660,531 | +0.69(+4.30%) |
Dec 07, 2020 | 16.72 | 16.90 | 15.76 | 16.03 | 489,166 | -0.59(-3.55%) |
Dec 04, 2020 | 16.14 | 16.74 | 15.75 | 16.62 | 542,000 | +0.65(+4.07%) |
Dec 03, 2020 | 15.60 | 16.16 | 15.58 | 15.97 | 448,101 | +0.30(+1.91%) |
Dec 02, 2020 | 15.92 | 16.01 | 15.40 | 15.67 | 583,772 | -0.21(-1.32%) |
Dec 01, 2020 | 15.20 | 15.98 | 15.00 | 15.88 | 548,526 | +0.89(+5.94%) |
Nov 30, 2020 | 16.00 | 16.02 | 14.69 | 14.99 | 1,001,361 | -0.79(-5.01%) |
Nov 27, 2020 | 14.91 | 16.08 | 14.91 | 15.78 | 743,200 | +1.40(+9.74%) |
Nov 25, 2020 | 14.23 | 14.70 | 14.06 | 14.38 | 363,800 | +0.26(+1.84%) |
Nov 24, 2020 | 14.44 | 14.73 | 13.96 | 14.12 | 373,690 | -0.22(-1.53%) |
Nov 23, 2020 | 13.91 | 14.59 | 13.65 | 14.34 | 597,336 | +0.50(+3.61%) |
Nov 20, 2020 | 14.03 | 14.10 | 13.42 | 13.84 | 560,600 | -0.25(-1.77%) |
Nov 19, 2020 | 14.94 | 15.19 | 14.06 | 14.09 | 521,427 | -0.90(-6.00%) |
Nov 18, 2020 | 15.25 | 15.60 | 14.93 | 14.99 | 557,871 | -0.19(-1.25%) |
Nov 17, 2020 | 14.88 | 15.25 | 14.54 | 15.18 | 425,056 | +0.22(+1.47%) |
Nov 16, 2020 | 15.00 | 15.30 | 14.60 | 14.96 | 539,479 | +0.17(+1.15%) |
Nov 13, 2020 | 14.70 | 15.06 | 14.41 | 14.79 | 320,600 | +0.17(+1.16%) |
Nov 12, 2020 | 14.97 | 15.39 | 14.25 | 14.62 | 525,213 | -0.25(-1.68%) |
Nov 11, 2020 | 14.28 | 15.05 | 14.21 | 14.87 | 803,509 | +0.77(+5.46%) |
Nov 10, 2020 | 13.69 | 14.15 | 13.27 | 14.10 | 419,928 | +0.51(+3.75%) |
Nov 09, 2020 | 14.21 | 14.37 | 13.46 | 13.59 | 576,495 | +0.23(+1.72%) |
Nov 06, 2020 | 13.48 | 14.50 | 13.30 | 13.36 | 404,400 | +0.00(+0.00%) |
Nov 05, 2020 | 13.61 | 14.10 | 12.91 | 13.36 | 447,246 | -0.74(-5.25%) |
Nov 04, 2020 | 13.65 | 14.22 | 13.51 | 14.10 | 460,075 | +0.67(+4.99%) |
Nov 03, 2020 | 13.18 | 13.63 | 12.72 | 13.43 | 412,559 | +0.58(+4.51%) |