Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.69 | 18.73 | 16.75 | 17.17 | 113,054,800 | -0.93(-5.14%) |
Jan 28, 2021 | 20.33 | 21.77 | 16.82 | 18.10 | 318,110,016 | +1.54(+9.30%) |
Jan 27, 2021 | 15.42 | 17.81 | 15.38 | 16.56 | 178,112,032 | +1.03(+6.63%) |
Jan 26, 2021 | 15.52 | 15.77 | 15.33 | 15.53 | 44,402,068 | +0.10(+0.65%) |
Jan 25, 2021 | 15.52 | 15.56 | 15.02 | 15.43 | 61,798,952 | -0.39(-2.47%) |
Jan 22, 2021 | 15.57 | 15.84 | 15.46 | 15.82 | 39,126,500 | -0.01(-0.06%) |
Jan 21, 2021 | 15.99 | 16.22 | 15.56 | 15.83 | 50,625,336 | -0.34(-2.10%) |
Jan 20, 2021 | 16.17 | 16.39 | 15.84 | 16.17 | 41,799,524 | +0.20(+1.25%) |
Jan 19, 2021 | 15.99 | 16.27 | 15.89 | 15.97 | 39,605,452 | +0.21(+1.33%) |
Jan 15, 2021 | 16.17 | 16.28 | 15.73 | 15.76 | 55,175,800 | -0.68(-4.14%) |
Jan 14, 2021 | 15.83 | 16.60 | 15.82 | 16.44 | 79,338,592 | +0.91(+5.86%) |
Jan 13, 2021 | 15.29 | 15.63 | 15.11 | 15.53 | 42,308,636 | +0.15(+0.98%) |
Jan 12, 2021 | 15.07 | 15.43 | 14.88 | 15.38 | 45,598,652 | +0.38(+2.53%) |
Jan 11, 2021 | 14.82 | 15.04 | 14.71 | 15.00 | 40,545,592 | -0.13(-0.86%) |
Jan 08, 2021 | 15.43 | 15.53 | 15.00 | 15.13 | 55,656,300 | -0.25(-1.63%) |
Jan 07, 2021 | 15.67 | 15.87 | 15.38 | 15.38 | 48,021,144 | -0.14(-0.90%) |
Jan 06, 2021 | 15.45 | 15.80 | 15.17 | 15.52 | 63,521,228 | +0.09(+0.58%) |
Jan 05, 2021 | 14.92 | 15.63 | 14.87 | 15.43 | 53,102,352 | +0.30(+1.98%) |
Jan 04, 2021 | 15.85 | 15.88 | 15.03 | 15.13 | 69,472,664 | -0.64(-4.06%) |
Dec 31, 2020 | 15.77 | 15.77 | 15.77 | 49,381,112 | -0.38(-2.35%) | |
Dec 30, 2020 | 15.85 | 16.20 | 15.72 | 16.15 | 49,381,112 | +0.29(+1.83%) |
Dec 29, 2020 | 16.32 | 16.41 | 15.75 | 15.86 | 51,242,096 | -0.20(-1.25%) |
Dec 28, 2020 | 15.97 | 16.46 | 15.91 | 16.06 | 60,745,712 | +0.40(+2.55%) |
Dec 24, 2020 | 16.04 | 16.04 | 15.53 | 15.66 | 31,048,900 | -0.23(-1.45%) |
Dec 23, 2020 | 15.51 | 16.17 | 15.50 | 15.89 | 62,438,932 | +0.41(+2.65%) |
Dec 22, 2020 | 16.34 | 16.38 | 15.45 | 15.48 | 74,674,496 | -0.62(-3.85%) |
Dec 21, 2020 | 15.77 | 16.24 | 15.56 | 16.10 | 86,920,088 | -0.41(-2.48%) |
Dec 18, 2020 | 16.73 | 16.73 | 16.29 | 16.51 | 74,782,704 | -0.29(-1.73%) |
Dec 17, 2020 | 16.95 | 16.99 | 16.65 | 16.80 | 49,018,056 | -0.06(-0.36%) |
Dec 16, 2020 | 16.88 | 17.04 | 16.58 | 16.86 | 59,012,680 | -0.15(-0.88%) |
Dec 15, 2020 | 16.99 | 17.06 | 16.16 | 17.01 | 88,800,000 | +0.31(+1.86%) |
Dec 14, 2020 | 17.52 | 17.81 | 16.68 | 16.70 | 87,816,960 | -0.35(-2.05%) |
Dec 11, 2020 | 17.82 | 17.91 | 16.81 | 17.05 | 106,957,296 | -0.94(-5.23%) |
Dec 10, 2020 | 16.75 | 18.04 | 16.67 | 17.99 | 84,715,544 | +0.83(+4.84%) |
Dec 09, 2020 | 18.37 | 18.63 | 16.63 | 17.16 | 137,991,200 | -0.47(-2.67%) |
Dec 08, 2020 | 17.47 | 17.92 | 17.16 | 17.63 | 95,141,064 | +0.42(+2.44%) |
Dec 07, 2020 | 16.54 | 18.07 | 16.47 | 17.21 | 156,690,640 | +0.81(+4.94%) |
Dec 04, 2020 | 16.40 | 16.93 | 16.12 | 16.40 | 117,387,504 | +0.31(+1.93%) |
Dec 03, 2020 | 15.19 | 16.50 | 15.16 | 16.09 | 168,901,568 | +1.23(+8.28%) |
Dec 02, 2020 | 14.16 | 14.86 | 13.85 | 14.86 | 75,449,808 | +0.59(+4.13%) |
Dec 01, 2020 | 14.42 | 14.78 | 14.24 | 14.27 | 76,062,448 | +0.14(+0.99%) |
Nov 30, 2020 | 14.92 | 14.96 | 13.93 | 14.13 | 97,167,544 | -0.85(-5.67%) |
Nov 27, 2020 | 15.12 | 15.56 | 14.95 | 14.98 | 66,066,300 | +0.04(+0.27%) |
Nov 25, 2020 | 14.77 | 15.08 | 14.37 | 14.94 | 101,052,400 | +0.12(+0.81%) |
Nov 24, 2020 | 14.32 | 14.97 | 14.08 | 14.82 | 154,967,392 | +1.26(+9.29%) |
Nov 23, 2020 | 12.75 | 13.58 | 12.69 | 13.56 | 99,495,360 | +1.03(+8.22%) |
Nov 20, 2020 | 12.80 | 12.91 | 12.46 | 12.53 | 58,685,500 | -0.26(-2.03%) |
Nov 19, 2020 | 12.73 | 13.04 | 12.63 | 12.79 | 58,308,268 | +0.05(+0.39%) |
Nov 18, 2020 | 12.91 | 13.36 | 12.73 | 12.74 | 99,570,528 | +0.04(+0.31%) |
Nov 17, 2020 | 12.48 | 12.81 | 12.23 | 12.70 | 61,655,532 | -0.09(-0.70%) |
Nov 16, 2020 | 12.87 | 12.96 | 12.41 | 12.79 | 104,524,664 | +0.55(+4.49%) |
Nov 13, 2020 | 11.91 | 12.25 | 11.85 | 12.24 | 56,775,100 | +0.50(+4.26%) |
Nov 12, 2020 | 11.97 | 12.23 | 11.65 | 11.74 | 75,519,432 | -0.30(-2.49%) |
Nov 11, 2020 | 12.40 | 12.46 | 11.93 | 12.04 | 81,069,928 | -0.34(-2.75%) |
Nov 10, 2020 | 12.85 | 13.02 | 12.34 | 12.38 | 125,782,440 | -0.82(-6.21%) |
Nov 09, 2020 | 14.33 | 14.41 | 12.75 | 13.20 | 230,564,928 | +1.74(+15.18%) |
Nov 06, 2020 | 11.44 | 11.51 | 11.28 | 11.46 | 36,703,600 | -0.14(-1.21%) |
Nov 05, 2020 | 11.12 | 11.67 | 11.09 | 11.60 | 54,752,700 | +0.59(+5.36%) |
Nov 04, 2020 | 11.21 | 11.31 | 10.93 | 11.01 | 45,155,088 | -0.24(-2.13%) |
Nov 03, 2020 | 11.34 | 11.45 | 11.15 | 11.25 | 43,444,124 | +0.06(+0.54%) |