Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.97 | 20.98 | 18.58 | 19.27 | 957,000 | -0.18(-0.93%) |
Jan 28, 2021 | 19.63 | 20.46 | 18.38 | 19.45 | 769,082 | -0.76(-3.76%) |
Jan 27, 2021 | 19.64 | 21.01 | 18.66 | 20.21 | 762,951 | -0.61(-2.93%) |
Jan 26, 2021 | 21.24 | 21.78 | 20.57 | 20.82 | 559,491 | +0.04(+0.19%) |
Jan 25, 2021 | 22.36 | 22.49 | 19.81 | 20.78 | 1,616,566 | -1.85(-8.17%) |
Jan 22, 2021 | 22.21 | 22.79 | 21.82 | 22.63 | 678,600 | -0.08(-0.35%) |
Jan 21, 2021 | 23.03 | 23.10 | 21.80 | 22.71 | 775,721 | -0.28(-1.22%) |
Jan 20, 2021 | 22.78 | 24.00 | 22.26 | 22.99 | 1,175,084 | +0.72(+3.23%) |
Jan 19, 2021 | 22.19 | 22.57 | 21.43 | 22.27 | 725,263 | +0.84(+3.92%) |
Jan 15, 2021 | 22.41 | 22.94 | 20.52 | 21.43 | 905,700 | -0.98(-4.37%) |
Jan 14, 2021 | 22.27 | 23.78 | 22.15 | 22.41 | 1,045,966 | +0.61(+2.80%) |
Jan 13, 2021 | 23.29 | 23.99 | 21.61 | 21.80 | 1,138,886 | -1.62(-6.92%) |
Jan 12, 2021 | 22.03 | 23.62 | 22.03 | 23.42 | 1,101,963 | +1.92(+8.93%) |
Jan 11, 2021 | 21.91 | 23.46 | 21.01 | 21.50 | 1,416,227 | -0.68(-3.07%) |
Jan 08, 2021 | 23.51 | 24.13 | 21.14 | 22.18 | 1,913,800 | -0.14(-0.63%) |
Jan 07, 2021 | 20.22 | 22.87 | 20.11 | 22.32 | 1,757,326 | +3.91(+21.24%) |
Jan 06, 2021 | 18.98 | 20.98 | 18.15 | 18.41 | 1,657,264 | +0.39(+2.16%) |
Jan 05, 2021 | 16.50 | 18.20 | 16.40 | 18.02 | 725,087 | +1.54(+9.34%) |
Jan 04, 2021 | 16.98 | 17.01 | 15.56 | 16.48 | 641,546 | -0.09(-0.54%) |
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 1,992,593 | -0.34(-2.01%) | |
Dec 30, 2020 | 18.09 | 18.45 | 16.64 | 16.91 | 1,992,593 | -1.16(-6.42%) |
Dec 29, 2020 | 18.36 | 19.16 | 16.56 | 18.07 | 1,357,627 | -0.15(-0.82%) |
Dec 28, 2020 | 18.76 | 20.19 | 17.63 | 18.22 | 1,485,654 | +0.45(+2.53%) |
Dec 24, 2020 | 17.75 | 19.13 | 16.50 | 17.77 | 1,058,900 | +0.36(+2.07%) |
Dec 23, 2020 | 16.54 | 17.94 | 16.25 | 17.41 | 1,000,319 | +1.41(+8.81%) |
Dec 22, 2020 | 15.01 | 16.44 | 14.41 | 16.00 | 1,325,335 | +1.12(+7.53%) |
Dec 21, 2020 | 12.51 | 15.05 | 12.21 | 14.88 | 1,470,263 | +2.18(+17.17%) |
Dec 18, 2020 | 11.81 | 12.83 | 11.80 | 12.70 | 1,152,800 | +0.99(+8.45%) |
Dec 17, 2020 | 11.70 | 11.79 | 11.25 | 11.71 | 386,240 | +0.06(+0.52%) |
Dec 16, 2020 | 10.80 | 11.66 | 10.65 | 11.65 | 478,032 | +0.52(+4.67%) |
Dec 15, 2020 | 10.56 | 11.27 | 10.35 | 11.13 | 365,368 | +0.69(+6.61%) |
Dec 14, 2020 | 11.85 | 12.00 | 10.20 | 10.44 | 551,002 | -0.85(-7.53%) |
Dec 11, 2020 | 11.28 | 12.19 | 11.01 | 11.29 | 623,600 | -0.04(-0.35%) |
Dec 10, 2020 | 10.31 | 11.48 | 10.22 | 11.33 | 566,846 | +0.86(+8.21%) |
Dec 09, 2020 | 10.02 | 11.34 | 10.02 | 10.47 | 635,747 | +0.41(+4.08%) |
Dec 08, 2020 | 10.26 | 10.70 | 9.990 | 10.06 | 516,757 | -0.31(-2.99%) |
Dec 07, 2020 | 11.47 | 11.47 | 10.09 | 10.37 | 1,044,269 | -1.25(-10.76%) |
Dec 04, 2020 | 11.56 | 11.94 | 11.52 | 11.62 | 352,200 | +0.19(+1.66%) |
Dec 03, 2020 | 11.70 | 12.18 | 11.36 | 11.43 | 388,953 | -0.04(-0.35%) |
Dec 02, 2020 | 11.64 | 11.80 | 11.09 | 11.47 | 570,069 | -0.46(-3.86%) |
Dec 01, 2020 | 12.90 | 13.09 | 11.26 | 11.93 | 766,099 | -0.82(-6.43%) |
Nov 30, 2020 | 13.37 | 13.70 | 12.50 | 12.75 | 549,542 | -0.56(-4.21%) |
Nov 27, 2020 | 13.35 | 13.40 | 12.65 | 13.31 | 431,100 | +0.18(+1.37%) |
Nov 25, 2020 | 13.26 | 13.47 | 12.46 | 13.13 | 586,700 | +0.31(+2.42%) |
Nov 24, 2020 | 13.13 | 14.47 | 12.11 | 12.82 | 1,272,152 | -0.02(-0.16%) |
Nov 23, 2020 | 11.97 | 13.40 | 11.92 | 12.84 | 1,201,889 | +1.24(+10.69%) |
Nov 20, 2020 | 11.90 | 11.90 | 11.21 | 11.60 | 431,700 | -0.22(-1.86%) |
Nov 19, 2020 | 11.73 | 11.95 | 11.04 | 11.82 | 468,339 | +0.22(+1.90%) |
Nov 18, 2020 | 12.62 | 12.70 | 11.53 | 11.60 | 805,172 | -0.67(-5.46%) |
Nov 17, 2020 | 11.88 | 12.55 | 11.60 | 12.27 | 973,904 | +0.27(+2.25%) |
Nov 16, 2020 | 11.04 | 12.00 | 11.01 | 12.00 | 849,344 | +1.11(+10.19%) |
Nov 13, 2020 | 10.47 | 11.52 | 10.47 | 10.89 | 678,600 | +0.58(+5.63%) |
Nov 12, 2020 | 10.80 | 11.18 | 10.04 | 10.31 | 776,659 | -0.86(-7.70%) |
Nov 11, 2020 | 12.33 | 12.40 | 10.70 | 11.17 | 857,505 | -0.08(-0.71%) |
Nov 10, 2020 | 10.10 | 12.80 | 10.00 | 11.25 | 2,411,091 | +1.77(+18.67%) |
Nov 09, 2020 | 10.41 | 10.75 | 9.400 | 9.480 | 631,275 | +0.06(+0.64%) |
Nov 06, 2020 | 9.540 | 9.660 | 8.910 | 9.420 | 625,700 | +0.02(+0.21%) |
Nov 05, 2020 | 8.750 | 9.730 | 8.670 | 9.400 | 1,021,452 | +0.98(+11.64%) |
Nov 04, 2020 | 8.890 | 8.900 | 8.060 | 8.420 | 734,158 | -0.46(-5.18%) |
Nov 03, 2020 | 7.830 | 9.030 | 7.700 | 8.880 | 1,565,792 | +1.76(+24.72%) |