Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.78 | 23.78 | 23.05 | 23.21 | 235,900 | -1.34(-5.46%) |
Jan 28, 2021 | 23.48 | 24.70 | 23.48 | 24.55 | 200,132 | -0.40(-1.60%) |
Jan 27, 2021 | 25.55 | 25.55 | 24.95 | 24.95 | 95,249 | -0.83(-3.22%) |
Jan 26, 2021 | 25.30 | 25.99 | 25.30 | 25.78 | 213,172 | +0.83(+3.33%) |
Jan 25, 2021 | 24.60 | 25.28 | 24.60 | 24.95 | 57,030 | +1.00(+4.17%) |
Jan 22, 2021 | 23.75 | 24.00 | 23.75 | 23.95 | 48,300 | +0.20(+0.85%) |
Jan 21, 2021 | 23.79 | 23.79 | 23.63 | 23.75 | 53,318 | +0.40(+1.71%) |
Jan 20, 2021 | 23.70 | 23.70 | 23.31 | 23.35 | 81,711 | -0.62(-2.59%) |
Jan 19, 2021 | 23.79 | 23.99 | 23.79 | 23.97 | 238,325 | +1.44(+6.39%) |
Jan 15, 2021 | 22.55 | 22.90 | 22.50 | 22.53 | 61,700 | -0.16(-0.70%) |
Jan 14, 2021 | 22.70 | 22.90 | 22.63 | 22.69 | 88,458 | -0.18(-0.79%) |
Jan 13, 2021 | 22.91 | 22.93 | 22.51 | 22.87 | 175,648 | +1.60(+7.52%) |
Jan 12, 2021 | 21.18 | 21.40 | 21.07 | 21.27 | 200,600 | +2.09(+10.93%) |
Jan 11, 2021 | 18.98 | 19.41 | 18.83 | 19.18 | 49,903 | -1.20(-5.87%) |
Jan 08, 2021 | 20.17 | 20.49 | 20.17 | 20.37 | 75,200 | +0.77(+3.93%) |
Jan 07, 2021 | 19.14 | 19.63 | 19.14 | 19.60 | 25,177 | +0.46(+2.40%) |
Jan 06, 2021 | 19.66 | 19.66 | 19.10 | 19.14 | 27,796 | -0.44(-2.25%) |
Jan 05, 2021 | 19.30 | 20.00 | 19.30 | 19.58 | 88,793 | +0.21(+1.08%) |
Jan 04, 2021 | 19.23 | 19.71 | 19.23 | 19.37 | 73,777 | +0.68(+3.64%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 13,204 | +0.33(+1.77%) | |
Dec 30, 2020 | 18.52 | 18.52 | 18.29 | 18.36 | 13,204 | -0.19(-1.00%) |
Dec 29, 2020 | 18.55 | 18.58 | 18.50 | 18.55 | 23,281 | -0.03(-0.16%) |
Dec 28, 2020 | 18.28 | 18.65 | 18.28 | 18.58 | 56,912 | +1.15(+6.60%) |
Dec 24, 2020 | 17.94 | 17.94 | 17.43 | 17.43 | 19,800 | -0.51(-2.84%) |
Dec 23, 2020 | 18.10 | 18.10 | 17.94 | 17.94 | 18,286 | -0.02(-0.11%) |
Dec 22, 2020 | 18.38 | 18.38 | 17.75 | 17.96 | 25,863 | -0.02(-0.11%) |
Dec 21, 2020 | 18.36 | 18.36 | 17.85 | 17.98 | 57,564 | -0.02(-0.11%) |
Dec 18, 2020 | 17.75 | 18.00 | 17.75 | 18.00 | 71,400 | +0.58(+3.33%) |
Dec 17, 2020 | 17.82 | 17.82 | 17.36 | 17.42 | 29,131 | -0.23(-1.30%) |
Dec 16, 2020 | 17.99 | 17.99 | 17.56 | 17.65 | 44,708 | +0.29(+1.67%) |
Dec 15, 2020 | 17.20 | 17.43 | 17.20 | 17.36 | 56,944 | +0.90(+5.47%) |
Dec 14, 2020 | 16.42 | 16.56 | 16.26 | 16.46 | 75,445 | +1.36(+8.97%) |
Dec 11, 2020 | 15.18 | 15.18 | 15.06 | 15.11 | 16,000 | +0.01(+0.03%) |
Dec 10, 2020 | 14.74 | 15.29 | 14.74 | 15.10 | 37,612 | +0.37(+2.51%) |
Dec 09, 2020 | 14.95 | 14.95 | 14.68 | 14.73 | 15,405 | -0.20(-1.35%) |
Dec 08, 2020 | 14.82 | 14.97 | 14.82 | 14.93 | 23,178 | +0.11(+0.76%) |
Dec 07, 2020 | 14.55 | 15.00 | 14.55 | 14.82 | 32,627 | +0.07(+0.47%) |
Dec 04, 2020 | 14.76 | 14.84 | 14.75 | 14.75 | 16,300 | +0.10(+0.68%) |
Dec 03, 2020 | 14.90 | 14.90 | 14.59 | 14.65 | 14,507 | +0.24(+1.67%) |
Dec 02, 2020 | 14.62 | 14.62 | 14.36 | 14.41 | 21,836 | -0.06(-0.41%) |
Dec 01, 2020 | 14.40 | 14.71 | 14.40 | 14.47 | 21,421 | +0.07(+0.49%) |
Nov 30, 2020 | 14.74 | 14.74 | 14.11 | 14.40 | 97,212 | -0.53(-3.52%) |
Nov 27, 2020 | 14.94 | 14.94 | 14.85 | 14.93 | 15,200 | +0.46(+3.14%) |
Nov 25, 2020 | 14.65 | 14.75 | 14.34 | 14.47 | 30,400 | -0.17(-1.16%) |
Nov 24, 2020 | 14.88 | 14.88 | 14.50 | 14.64 | 35,212 | -0.20(-1.35%) |
Nov 23, 2020 | 14.59 | 14.89 | 14.59 | 14.84 | 51,623 | +0.63(+4.43%) |
Nov 20, 2020 | 14.10 | 14.22 | 14.08 | 14.21 | 23,500 | +0.16(+1.14%) |
Nov 19, 2020 | 14.10 | 14.10 | 13.94 | 14.05 | 40,411 | +0.01(+0.07%) |
Nov 18, 2020 | 14.05 | 14.08 | 14.01 | 14.04 | 19,138 | +0.03(+0.25%) |
Nov 17, 2020 | 13.99 | 14.10 | 13.93 | 14.01 | 36,879 | +0.54(+3.97%) |
Nov 16, 2020 | 13.81 | 13.81 | 13.25 | 13.47 | 30,484 | +0.24(+1.78%) |
Nov 13, 2020 | 13.38 | 13.38 | 13.15 | 13.23 | 23,800 | -0.10(-0.71%) |
Nov 12, 2020 | 13.11 | 13.47 | 13.11 | 13.33 | 29,590 | -0.09(-0.67%) |
Nov 11, 2020 | 13.55 | 13.55 | 13.33 | 13.42 | 12,634 | -0.12(-0.89%) |
Nov 10, 2020 | 13.79 | 13.79 | 13.37 | 13.54 | 30,266 | -0.59(-4.18%) |
Nov 09, 2020 | 14.10 | 14.34 | 14.00 | 14.13 | 51,689 | +0.13(+0.93%) |
Nov 06, 2020 | 14.05 | 14.08 | 13.92 | 14.00 | 26,200 | +0.01(+0.04%) |
Nov 05, 2020 | 14.10 | 14.10 | 13.55 | 13.99 | 33,562 | -0.04(-0.32%) |
Nov 04, 2020 | 13.79 | 14.10 | 13.48 | 14.04 | 84,965 | +1.14(+8.84%) |
Nov 03, 2020 | 13.15 | 13.15 | 12.74 | 12.90 | 101,523 | +0.10(+0.78%) |