Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.46 | 19.35 | 17.17 | 17.35 | 1,622,558 | -1.40(-7.45%) |
Jan 28, 2021 | 19.88 | 20.89 | 18.17 | 18.74 | 1,617,748 | -0.90(-4.57%) |
Jan 27, 2021 | 18.26 | 20.15 | 18.26 | 19.64 | 1,945,725 | +0.94(+5.04%) |
Jan 26, 2021 | 19.25 | 19.65 | 18.63 | 18.70 | 1,211,643 | -1.04(-5.29%) |
Jan 25, 2021 | 18.76 | 19.87 | 18.14 | 19.74 | 1,293,064 | +0.67(+3.49%) |
Jan 22, 2021 | 18.36 | 19.31 | 18.13 | 19.07 | 1,069,772 | +0.08(+0.44%) |
Jan 21, 2021 | 19.33 | 19.64 | 18.51 | 18.99 | 990,438 | -0.51(-2.61%) |
Jan 20, 2021 | 19.16 | 19.52 | 18.56 | 19.50 | 1,274,508 | +0.56(+2.98%) |
Jan 19, 2021 | 18.89 | 19.45 | 18.57 | 18.94 | 1,143,850 | +0.46(+2.50%) |
Jan 15, 2021 | 18.11 | 19.38 | 17.59 | 18.47 | 1,446,696 | -0.05(-0.25%) |
Jan 14, 2021 | 17.67 | 18.94 | 17.43 | 18.52 | 1,171,823 | +0.96(+5.48%) |
Jan 13, 2021 | 17.56 | 17.72 | 16.80 | 17.56 | 1,117,826 | -0.09(-0.52%) |
Jan 12, 2021 | 17.02 | 17.83 | 16.74 | 17.65 | 1,252,343 | +0.90(+5.35%) |
Jan 11, 2021 | 14.95 | 16.91 | 14.95 | 16.75 | 1,555,563 | +1.27(+8.18%) |
Jan 08, 2021 | 15.89 | 16.11 | 15.22 | 15.49 | 1,543,604 | -0.10(-0.65%) |
Jan 07, 2021 | 15.05 | 15.74 | 14.66 | 15.59 | 1,215,551 | +0.74(+4.98%) |
Jan 06, 2021 | 15.12 | 15.38 | 14.54 | 14.85 | 858,798 | +0.16(+1.07%) |
Jan 05, 2021 | 14.29 | 15.27 | 14.29 | 14.69 | 955,458 | +0.52(+3.65%) |
Jan 04, 2021 | 15.07 | 15.19 | 14.17 | 14.17 | 1,162,875 | -0.68(-4.60%) |
Dec 31, 2020 | 14.86 | 14.86 | 14.86 | 1,222,924 | -0.14(-0.92%) | |
Dec 30, 2020 | 14.42 | 15.14 | 14.32 | 15.00 | 1,222,924 | +0.64(+4.44%) |
Dec 29, 2020 | 14.30 | 14.49 | 13.87 | 14.36 | 923,787 | +0.18(+1.24%) |
Dec 28, 2020 | 14.47 | 15.05 | 14.16 | 14.18 | 652,902 | -0.09(-0.65%) |
Dec 24, 2020 | 14.70 | 14.70 | 14.12 | 14.28 | 339,285 | -0.50(-3.38%) |
Dec 23, 2020 | 14.06 | 14.90 | 14.04 | 14.77 | 666,427 | +0.87(+6.25%) |
Dec 22, 2020 | 13.71 | 14.32 | 13.62 | 13.91 | 867,266 | +0.15(+1.08%) |
Dec 21, 2020 | 13.18 | 13.99 | 12.77 | 13.76 | 905,339 | -0.13(-0.93%) |
Dec 18, 2020 | 14.25 | 14.53 | 13.79 | 13.89 | 2,998,845 | -0.42(-2.91%) |
Dec 17, 2020 | 14.41 | 14.48 | 13.88 | 14.30 | 1,347,579 | +0.01(+0.06%) |
Dec 16, 2020 | 14.77 | 14.85 | 14.22 | 14.29 | 1,142,843 | -0.46(-3.13%) |
Dec 15, 2020 | 14.90 | 15.06 | 14.66 | 14.76 | 1,315,385 | +0.24(+1.66%) |
Dec 14, 2020 | 15.47 | 15.57 | 14.28 | 14.52 | 1,707,684 | -0.76(-4.96%) |
Dec 11, 2020 | 15.76 | 15.76 | 14.98 | 15.27 | 1,358,657 | -0.55(-3.50%) |
Dec 10, 2020 | 15.02 | 15.96 | 15.02 | 15.83 | 1,344,036 | +0.80(+5.35%) |
Dec 09, 2020 | 15.08 | 15.85 | 14.55 | 15.02 | 2,306,951 | +0.70(+4.91%) |
Dec 08, 2020 | 13.95 | 14.79 | 13.92 | 14.32 | 1,566,909 | +0.18(+1.31%) |
Dec 07, 2020 | 14.39 | 14.71 | 13.74 | 14.14 | 1,366,290 | -0.68(-4.62%) |
Dec 04, 2020 | 13.56 | 14.89 | 13.47 | 14.82 | 1,749,749 | +1.66(+12.65%) |
Dec 03, 2020 | 13.10 | 13.71 | 13.02 | 13.16 | 1,361,645 | +0.13(+0.99%) |
Dec 02, 2020 | 12.15 | 13.40 | 12.12 | 13.03 | 1,146,695 | +0.73(+5.94%) |
Dec 01, 2020 | 12.82 | 13.44 | 12.24 | 12.30 | 1,250,433 | +0.01(+0.07%) |
Nov 30, 2020 | 13.51 | 13.57 | 12.26 | 12.29 | 2,306,632 | -1.41(-10.26%) |
Nov 27, 2020 | 13.73 | 14.04 | 13.62 | 13.69 | 506,062 | -0.16(-1.13%) |
Nov 25, 2020 | 13.63 | 13.93 | 13.31 | 13.85 | 1,425,930 | -0.05(-0.33%) |
Nov 24, 2020 | 13.96 | 13.99 | 13.33 | 13.90 | 1,629,509 | +0.52(+3.87%) |
Nov 23, 2020 | 12.43 | 13.43 | 12.35 | 13.38 | 1,390,914 | +1.24(+10.21%) |
Nov 20, 2020 | 12.50 | 12.81 | 12.13 | 12.14 | 1,056,901 | -0.43(-3.38%) |
Nov 19, 2020 | 12.31 | 12.79 | 12.27 | 12.57 | 985,527 | +0.11(+0.89%) |
Nov 18, 2020 | 13.55 | 13.71 | 12.45 | 12.45 | 1,215,796 | -0.84(-6.33%) |
Nov 17, 2020 | 13.41 | 13.43 | 12.74 | 13.30 | 2,101,689 | -0.44(-3.23%) |
Nov 16, 2020 | 13.64 | 14.04 | 13.22 | 13.74 | 1,642,829 | +1.02(+7.99%) |
Nov 13, 2020 | 11.63 | 12.92 | 11.59 | 12.72 | 1,426,146 | +1.18(+10.26%) |
Nov 12, 2020 | 11.57 | 12.04 | 11.30 | 11.54 | 1,019,406 | -0.31(-2.58%) |
Nov 11, 2020 | 12.47 | 12.47 | 11.47 | 11.84 | 1,329,703 | -0.40(-3.25%) |
Nov 10, 2020 | 13.11 | 13.18 | 11.87 | 12.24 | 1,497,149 | -0.56(-4.40%) |
Nov 09, 2020 | 11.54 | 13.73 | 11.42 | 12.81 | 3,048,695 | +3.07(+31.53%) |
Nov 06, 2020 | 10.38 | 10.57 | 9.690 | 9.736 | 1,298,738 | -0.57(-5.56%) |
Nov 05, 2020 | 9.782 | 10.51 | 9.625 | 10.31 | 2,057,823 | +0.41(+4.11%) |
Nov 04, 2020 | 10.24 | 10.37 | 9.754 | 9.902 | 1,050,701 | -0.33(-3.25%) |
Nov 03, 2020 | 10.15 | 10.33 | 9.953 | 10.24 | 1,368,351 | +0.31(+3.17%) |