Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.00 | 21.74 | 19.00 | 20.06 | 252,800 | -0.85(-4.07%) |
Jan 28, 2021 | 21.00 | 21.86 | 19.95 | 20.91 | 227,453 | +0.14(+0.67%) |
Jan 27, 2021 | 19.47 | 21.34 | 19.21 | 20.77 | 362,006 | +0.83(+4.16%) |
Jan 26, 2021 | 18.25 | 20.17 | 18.16 | 19.94 | 236,522 | +1.77(+9.74%) |
Jan 25, 2021 | 18.72 | 19.05 | 17.89 | 18.17 | 184,890 | -0.71(-3.76%) |
Jan 22, 2021 | 18.50 | 18.95 | 18.15 | 18.88 | 84,600 | +0.10(+0.53%) |
Jan 21, 2021 | 19.00 | 19.20 | 18.74 | 18.78 | 93,302 | -0.21(-1.11%) |
Jan 20, 2021 | 19.32 | 19.59 | 18.64 | 18.99 | 152,225 | +0.24(+1.28%) |
Jan 19, 2021 | 21.18 | 21.56 | 18.64 | 18.75 | 436,042 | -1.55(-7.64%) |
Jan 15, 2021 | 19.58 | 20.47 | 19.09 | 20.30 | 181,200 | +0.33(+1.65%) |
Jan 14, 2021 | 19.25 | 20.11 | 19.00 | 19.97 | 242,432 | +1.42(+7.65%) |
Jan 13, 2021 | 18.40 | 19.62 | 17.99 | 18.55 | 258,605 | +0.21(+1.15%) |
Jan 12, 2021 | 17.68 | 18.45 | 17.54 | 18.34 | 101,242 | +0.71(+4.03%) |
Jan 11, 2021 | 17.55 | 17.91 | 17.26 | 17.63 | 107,379 | -0.29(-1.62%) |
Jan 08, 2021 | 18.66 | 18.96 | 17.57 | 17.92 | 110,700 | -0.59(-3.19%) |
Jan 07, 2021 | 17.65 | 18.59 | 17.52 | 18.51 | 131,915 | +0.89(+5.05%) |
Jan 06, 2021 | 16.83 | 18.50 | 16.83 | 17.62 | 359,287 | +1.23(+7.50%) |
Jan 05, 2021 | 15.75 | 16.75 | 15.75 | 16.39 | 147,005 | +0.60(+3.80%) |
Jan 04, 2021 | 16.90 | 16.90 | 15.21 | 15.79 | 134,956 | -0.90(-5.39%) |
Dec 31, 2020 | 16.69 | 16.69 | 16.69 | 89,160 | +0.09(+0.54%) | |
Dec 30, 2020 | 16.52 | 16.72 | 16.13 | 16.60 | 89,160 | +0.15(+0.91%) |
Dec 29, 2020 | 16.46 | 16.66 | 15.86 | 16.45 | 108,386 | -0.05(-0.30%) |
Dec 28, 2020 | 18.10 | 18.22 | 16.26 | 16.50 | 141,544 | -1.21(-6.83%) |
Dec 24, 2020 | 17.00 | 17.76 | 16.51 | 17.71 | 64,900 | +0.64(+3.75%) |
Dec 23, 2020 | 17.71 | 18.00 | 16.77 | 17.07 | 106,172 | -0.58(-3.29%) |
Dec 22, 2020 | 16.16 | 17.99 | 16.02 | 17.65 | 328,449 | +1.49(+9.22%) |
Dec 21, 2020 | 15.60 | 16.19 | 15.28 | 16.16 | 140,693 | +0.13(+0.81%) |
Dec 18, 2020 | 17.22 | 17.59 | 15.53 | 16.03 | 845,100 | -1.25(-7.23%) |
Dec 17, 2020 | 16.29 | 17.33 | 16.29 | 17.28 | 327,603 | +1.02(+6.27%) |
Dec 16, 2020 | 16.10 | 16.75 | 16.00 | 16.26 | 228,444 | +0.21(+1.31%) |
Dec 15, 2020 | 15.95 | 16.14 | 15.45 | 16.05 | 238,749 | +0.22(+1.39%) |
Dec 14, 2020 | 14.96 | 16.22 | 14.94 | 15.83 | 233,732 | +1.09(+7.39%) |
Dec 11, 2020 | 14.35 | 14.85 | 14.24 | 14.74 | 90,500 | +0.30(+2.08%) |
Dec 10, 2020 | 15.00 | 15.77 | 14.26 | 14.44 | 123,976 | -0.73(-4.81%) |
Dec 09, 2020 | 16.20 | 16.37 | 14.45 | 15.17 | 252,160 | -0.91(-5.66%) |
Dec 08, 2020 | 14.39 | 16.24 | 14.24 | 16.08 | 506,102 | +1.85(+13.00%) |
Dec 07, 2020 | 14.41 | 14.49 | 14.19 | 14.23 | 107,187 | -0.20(-1.39%) |
Dec 04, 2020 | 14.61 | 14.75 | 14.17 | 14.43 | 87,800 | -0.01(-0.07%) |
Dec 03, 2020 | 14.41 | 14.88 | 14.23 | 14.44 | 78,253 | +0.05(+0.35%) |
Dec 02, 2020 | 14.61 | 14.61 | 14.07 | 14.39 | 117,762 | -0.11(-0.76%) |
Dec 01, 2020 | 14.47 | 14.61 | 14.00 | 14.50 | 188,177 | +0.38(+2.69%) |
Nov 30, 2020 | 14.92 | 15.10 | 13.97 | 14.12 | 267,013 | -0.80(-5.36%) |
Nov 27, 2020 | 15.04 | 15.17 | 14.76 | 14.92 | 185,000 | +0.06(+0.40%) |
Nov 25, 2020 | 13.24 | 14.89 | 13.01 | 14.86 | 611,000 | +1.71(+13.00%) |
Nov 24, 2020 | 12.12 | 13.18 | 12.12 | 13.15 | 573,144 | +1.15(+9.58%) |
Nov 23, 2020 | 11.73 | 12.32 | 11.73 | 12.00 | 263,734 | +0.33(+2.83%) |
Nov 20, 2020 | 11.64 | 11.87 | 11.57 | 11.67 | 137,300 | -0.12(-1.02%) |
Nov 19, 2020 | 11.69 | 11.93 | 11.53 | 11.79 | 119,549 | +0.09(+0.77%) |
Nov 18, 2020 | 11.50 | 12.41 | 11.41 | 11.70 | 374,812 | +0.30(+2.63%) |
Nov 17, 2020 | 11.27 | 11.48 | 11.19 | 11.40 | 97,614 | +0.01(+0.09%) |
Nov 16, 2020 | 11.43 | 11.54 | 11.18 | 11.39 | 139,131 | +0.23(+2.06%) |
Nov 13, 2020 | 11.75 | 11.80 | 10.77 | 11.16 | 165,100 | -0.29(-2.53%) |
Nov 12, 2020 | 11.63 | 11.67 | 11.28 | 11.45 | 90,375 | -0.25(-2.14%) |
Nov 11, 2020 | 11.82 | 11.82 | 11.57 | 11.70 | 64,391 | -0.04(-0.34%) |
Nov 10, 2020 | 11.47 | 11.75 | 11.27 | 11.74 | 119,434 | +0.48(+4.26%) |
Nov 09, 2020 | 12.17 | 12.21 | 11.26 | 11.26 | 129,415 | +0.06(+0.54%) |
Nov 06, 2020 | 11.09 | 11.37 | 10.94 | 11.20 | 56,300 | +0.23(+2.10%) |
Nov 05, 2020 | 11.23 | 11.49 | 10.58 | 10.97 | 110,801 | -0.27(-2.40%) |
Nov 04, 2020 | 11.29 | 11.29 | 10.85 | 11.24 | 75,932 | -0.23(-2.01%) |
Nov 03, 2020 | 11.68 | 11.72 | 11.07 | 11.47 | 202,844 | +0.16(+1.41%) |