Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 15, 2021 | 19.92 | 20.25 | 19.77 | 20.11 | 1,119,700 | -0.20(-0.98%) |
Jan 14, 2021 | 20.07 | 20.35 | 19.89 | 20.31 | 746,399 | +0.40(+2.01%) |
Jan 13, 2021 | 20.00 | 20.06 | 19.59 | 19.91 | 987,547 | -0.01(-0.05%) |
Jan 12, 2021 | 19.75 | 20.13 | 19.52 | 19.92 | 764,550 | +0.33(+1.68%) |
Jan 11, 2021 | 18.94 | 19.62 | 18.84 | 19.59 | 865,057 | +0.42(+2.19%) |
Jan 08, 2021 | 19.47 | 19.47 | 18.81 | 19.17 | 810,600 | -0.25(-1.29%) |
Jan 07, 2021 | 19.40 | 19.68 | 19.23 | 19.42 | 1,290,147 | +0.52(+2.75%) |
Jan 06, 2021 | 18.17 | 19.28 | 18.17 | 18.90 | 2,067,163 | +1.22(+6.90%) |
Jan 05, 2021 | 17.24 | 17.99 | 17.22 | 17.68 | 1,183,348 | +0.48(+2.79%) |
Jan 04, 2021 | 17.27 | 17.38 | 16.87 | 17.20 | 1,303,930 | +0.15(+0.88%) |
Dec 31, 2020 | 17.05 | 17.05 | 17.05 | 503,796 | -0.05(-0.29%) | |
Dec 30, 2020 | 16.89 | 17.21 | 16.89 | 17.10 | 503,796 | +0.22(+1.30%) |
Dec 29, 2020 | 17.16 | 17.17 | 16.79 | 16.88 | 770,037 | -0.29(-1.69%) |
Dec 28, 2020 | 17.19 | 17.42 | 16.99 | 17.17 | 564,326 | +0.13(+0.76%) |
Dec 24, 2020 | 17.09 | 17.17 | 16.78 | 17.04 | 406,600 | -0.04(-0.23%) |
Dec 23, 2020 | 16.54 | 17.14 | 16.43 | 17.08 | 873,791 | +0.71(+4.34%) |
Dec 22, 2020 | 16.60 | 16.65 | 16.36 | 16.37 | 574,119 | -0.17(-1.03%) |
Dec 21, 2020 | 16.60 | 16.73 | 16.31 | 16.54 | 1,210,809 | -0.04(-0.24%) |
Dec 18, 2020 | 16.61 | 16.70 | 16.38 | 16.58 | 3,293,000 | -0.03(-0.18%) |
Dec 17, 2020 | 16.70 | 16.70 | 16.37 | 16.61 | 811,568 | -0.06(-0.36%) |
Dec 16, 2020 | 16.89 | 16.89 | 16.53 | 16.67 | 1,028,843 | -0.12(-0.71%) |
Dec 15, 2020 | 16.65 | 16.80 | 16.47 | 16.79 | 913,185 | +0.33(+2.00%) |
Dec 14, 2020 | 16.69 | 16.85 | 16.39 | 16.46 | 1,444,071 | +0.09(+0.55%) |
Dec 11, 2020 | 16.21 | 16.42 | 16.17 | 16.37 | 727,600 | -0.11(-0.67%) |
Dec 10, 2020 | 16.19 | 16.50 | 16.16 | 16.48 | 812,020 | +0.09(+0.55%) |
Dec 09, 2020 | 16.51 | 16.67 | 16.32 | 16.39 | 680,630 | +0.06(+0.37%) |
Dec 08, 2020 | 16.11 | 16.41 | 16.11 | 16.33 | 912,635 | +0.03(+0.18%) |
Dec 07, 2020 | 16.32 | 16.53 | 16.20 | 16.30 | 815,617 | -0.26(-1.57%) |
Dec 04, 2020 | 16.42 | 16.58 | 16.29 | 16.56 | 1,022,800 | +0.33(+2.03%) |
Dec 03, 2020 | 16.04 | 16.39 | 15.90 | 16.23 | 1,579,737 | +0.29(+1.82%) |
Dec 02, 2020 | 15.56 | 16.02 | 15.54 | 15.94 | 961,055 | +0.18(+1.14%) |
Dec 01, 2020 | 15.72 | 16.01 | 15.63 | 15.76 | 1,109,232 | +0.44(+2.87%) |
Nov 30, 2020 | 16.00 | 16.09 | 15.31 | 15.32 | 1,667,831 | -0.94(-5.78%) |
Nov 27, 2020 | 16.32 | 16.48 | 16.07 | 16.26 | 513,400 | -0.15(-0.91%) |
Nov 25, 2020 | 16.52 | 16.55 | 16.26 | 16.41 | 727,600 | -0.39(-2.32%) |
Nov 24, 2020 | 16.39 | 16.80 | 16.39 | 16.80 | 768,667 | +0.78(+4.87%) |
Nov 23, 2020 | 15.94 | 16.19 | 15.88 | 16.02 | 636,249 | +0.36(+2.30%) |
Nov 20, 2020 | 15.68 | 15.77 | 15.47 | 15.66 | 1,181,700 | -0.18(-1.14%) |
Nov 19, 2020 | 15.64 | 15.84 | 15.48 | 15.84 | 1,223,789 | +0.08(+0.51%) |
Nov 18, 2020 | 16.10 | 16.27 | 15.75 | 15.76 | 942,329 | -0.22(-1.38%) |
Nov 17, 2020 | 15.63 | 16.00 | 15.54 | 15.98 | 1,522,644 | -0.08(-0.50%) |
Nov 16, 2020 | 16.00 | 16.20 | 15.78 | 16.06 | 1,219,118 | +0.64(+4.15%) |
Nov 13, 2020 | 15.10 | 15.50 | 15.09 | 15.42 | 1,165,700 | +0.49(+3.28%) |
Nov 12, 2020 | 14.87 | 14.99 | 14.64 | 14.93 | 1,902,341 | -0.24(-1.58%) |
Nov 11, 2020 | 15.77 | 15.80 | 15.03 | 15.17 | 1,426,968 | -0.60(-3.80%) |
Nov 10, 2020 | 15.76 | 15.96 | 15.50 | 15.77 | 1,228,575 | +0.20(+1.28%) |
Nov 09, 2020 | 15.15 | 15.80 | 14.83 | 15.57 | 2,347,870 | +2.13(+15.85%) |
Nov 06, 2020 | 14.02 | 14.16 | 13.43 | 13.44 | 1,276,500 | -0.55(-3.93%) |
Nov 05, 2020 | 13.25 | 14.06 | 13.23 | 13.99 | 1,502,930 | +0.81(+6.15%) |
Nov 04, 2020 | 13.94 | 13.96 | 13.17 | 13.18 | 1,819,740 | -1.36(-9.35%) |
Nov 03, 2020 | 14.34 | 14.61 | 14.23 | 14.54 | 1,429,722 | +0.53(+3.78%) |