Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.65 | 19.88 | 18.81 | 18.98 | 145,300 | -0.80(-4.04%) |
Jan 28, 2021 | 19.10 | 19.89 | 19.04 | 19.78 | 146,853 | +0.38(+1.96%) |
Jan 27, 2021 | 19.83 | 20.11 | 19.00 | 19.40 | 221,207 | -0.84(-4.15%) |
Jan 26, 2021 | 20.89 | 21.00 | 20.06 | 20.24 | 138,018 | -0.38(-1.84%) |
Jan 25, 2021 | 20.23 | 21.13 | 20.12 | 20.62 | 266,531 | +0.78(+3.93%) |
Jan 22, 2021 | 19.42 | 20.05 | 19.34 | 19.84 | 357,600 | +0.71(+3.71%) |
Jan 21, 2021 | 19.44 | 19.44 | 18.40 | 19.13 | 247,124 | -0.35(-1.80%) |
Jan 20, 2021 | 19.91 | 20.20 | 19.01 | 19.48 | 117,951 | -0.45(-2.26%) |
Jan 19, 2021 | 19.79 | 20.00 | 19.20 | 19.93 | 122,615 | +0.20(+1.01%) |
Jan 15, 2021 | 19.72 | 19.97 | 18.55 | 19.73 | 155,400 | -0.24(-1.20%) |
Jan 14, 2021 | 19.86 | 20.35 | 19.67 | 19.97 | 136,611 | +0.11(+0.55%) |
Jan 13, 2021 | 20.30 | 20.50 | 19.64 | 19.86 | 127,537 | -0.44(-2.17%) |
Jan 12, 2021 | 19.65 | 20.94 | 19.50 | 20.30 | 343,559 | +0.86(+4.42%) |
Jan 11, 2021 | 19.06 | 19.49 | 18.77 | 19.44 | 148,752 | +0.43(+2.26%) |
Jan 08, 2021 | 19.50 | 19.56 | 18.32 | 19.01 | 235,800 | -0.43(-2.21%) |
Jan 07, 2021 | 18.92 | 19.50 | 17.90 | 19.44 | 311,602 | +0.95(+5.14%) |
Jan 06, 2021 | 17.73 | 18.59 | 17.69 | 18.49 | 363,675 | +1.13(+6.51%) |
Jan 05, 2021 | 16.67 | 17.65 | 16.67 | 17.36 | 222,341 | +0.66(+3.95%) |
Jan 04, 2021 | 17.13 | 17.13 | 16.40 | 16.70 | 172,357 | -0.33(-1.94%) |
Dec 31, 2020 | 17.03 | 17.03 | 17.03 | 210,544 | -0.09(-0.53%) | |
Dec 30, 2020 | 16.71 | 17.19 | 16.30 | 17.12 | 210,544 | +0.31(+1.84%) |
Dec 29, 2020 | 17.45 | 17.45 | 16.67 | 16.81 | 226,959 | -0.64(-3.67%) |
Dec 28, 2020 | 17.55 | 17.91 | 17.15 | 17.45 | 221,546 | -0.03(-0.17%) |
Dec 24, 2020 | 18.32 | 18.40 | 17.42 | 17.48 | 127,000 | -0.66(-3.64%) |
Dec 23, 2020 | 18.35 | 18.52 | 17.85 | 18.14 | 258,842 | -0.02(-0.11%) |
Dec 22, 2020 | 17.97 | 18.39 | 17.64 | 18.16 | 379,073 | +0.59(+3.36%) |
Dec 21, 2020 | 17.51 | 18.15 | 17.07 | 17.57 | 383,003 | -0.28(-1.57%) |
Dec 18, 2020 | 18.36 | 19.00 | 17.69 | 17.85 | 514,500 | -0.68(-3.67%) |
Dec 17, 2020 | 17.47 | 18.55 | 16.30 | 18.53 | 746,032 | +0.94(+5.34%) |
Dec 16, 2020 | 17.45 | 19.55 | 17.00 | 17.59 | 2,643,500 | +1.75(+11.05%) |
Dec 15, 2020 | 14.26 | 16.10 | 14.19 | 15.84 | 1,292,523 | +1.77(+12.58%) |
Dec 14, 2020 | 14.15 | 14.20 | 13.91 | 14.07 | 426,199 | +0.16(+1.15%) |
Dec 11, 2020 | 13.99 | 14.30 | 13.80 | 13.91 | 317,400 | -0.04(-0.29%) |
Dec 10, 2020 | 13.88 | 14.07 | 13.69 | 13.95 | 120,080 | +0.17(+1.23%) |
Dec 09, 2020 | 14.00 | 14.03 | 13.78 | 13.78 | 155,415 | -0.12(-0.86%) |
Dec 08, 2020 | 13.72 | 14.01 | 13.65 | 13.90 | 123,820 | +0.08(+0.58%) |
Dec 07, 2020 | 13.76 | 13.93 | 13.55 | 13.82 | 160,413 | -0.02(-0.14%) |
Dec 04, 2020 | 13.71 | 14.00 | 13.52 | 13.84 | 114,600 | +0.17(+1.24%) |
Dec 03, 2020 | 14.00 | 14.15 | 13.55 | 13.67 | 125,965 | -0.23(-1.65%) |
Dec 02, 2020 | 13.95 | 14.07 | 13.81 | 13.90 | 167,203 | -0.06(-0.43%) |
Dec 01, 2020 | 13.97 | 14.26 | 13.65 | 13.96 | 204,573 | +0.07(+0.50%) |
Nov 30, 2020 | 14.05 | 14.30 | 13.81 | 13.89 | 353,531 | -0.34(-2.39%) |
Nov 27, 2020 | 13.85 | 14.25 | 13.85 | 14.23 | 59,300 | +0.25(+1.79%) |
Nov 25, 2020 | 14.33 | 14.36 | 13.86 | 13.98 | 79,700 | -0.39(-2.71%) |
Nov 24, 2020 | 14.47 | 14.56 | 14.11 | 14.37 | 86,518 | -0.08(-0.55%) |
Nov 23, 2020 | 14.25 | 14.69 | 13.99 | 14.45 | 140,577 | +0.21(+1.47%) |
Nov 20, 2020 | 14.70 | 14.84 | 14.10 | 14.24 | 92,900 | -0.72(-4.81%) |
Nov 19, 2020 | 14.80 | 15.09 | 14.48 | 14.96 | 191,091 | +0.08(+0.54%) |
Nov 18, 2020 | 14.49 | 15.30 | 14.26 | 14.88 | 226,334 | +0.89(+6.36%) |
Nov 17, 2020 | 14.08 | 14.16 | 13.83 | 13.99 | 99,338 | -0.13(-0.92%) |
Nov 16, 2020 | 14.25 | 14.69 | 14.05 | 14.12 | 108,472 | -0.08(-0.56%) |
Nov 13, 2020 | 14.19 | 14.41 | 13.87 | 14.20 | 101,000 | +0.06(+0.42%) |
Nov 12, 2020 | 14.17 | 14.55 | 13.79 | 14.14 | 117,338 | -0.44(-3.02%) |
Nov 11, 2020 | 14.36 | 14.65 | 14.03 | 14.58 | 111,214 | +0.01(+0.07%) |
Nov 10, 2020 | 14.18 | 14.70 | 14.18 | 14.57 | 81,246 | +0.33(+2.32%) |
Nov 09, 2020 | 15.43 | 15.58 | 14.18 | 14.24 | 170,435 | -0.64(-4.30%) |
Nov 06, 2020 | 15.29 | 15.32 | 14.76 | 14.88 | 101,700 | -0.49(-3.19%) |
Nov 05, 2020 | 15.28 | 15.63 | 15.00 | 15.37 | 80,180 | +0.03(+0.20%) |
Nov 04, 2020 | 15.48 | 15.74 | 14.10 | 15.34 | 337,090 | -0.41(-2.60%) |
Nov 03, 2020 | 15.78 | 16.09 | 15.43 | 15.75 | 115,765 | +0.20(+1.29%) |