Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.80 | 17.75 | 16.80 | 17.45 | 814,700 | +0.40(+2.35%) |
Jan 28, 2021 | 17.02 | 17.30 | 15.95 | 17.05 | 43,549 | -0.05(-0.29%) |
Jan 27, 2021 | 16.58 | 17.44 | 16.34 | 17.10 | 1,359,582 | -1.70(-9.04%) |
Jan 26, 2021 | 17.69 | 19.15 | 17.46 | 18.80 | 1,850,526 | +0.93(+5.20%) |
Jan 25, 2021 | 17.73 | 17.87 | 17.18 | 17.87 | 1,036,788 | +0.22(+1.25%) |
Jan 22, 2021 | 17.50 | 17.84 | 17.16 | 17.65 | 591,700 | +0.10(+0.57%) |
Jan 21, 2021 | 17.76 | 18.83 | 17.30 | 17.55 | 845,628 | +0.05(+0.29%) |
Jan 20, 2021 | 17.00 | 17.70 | 17.00 | 17.50 | 8,409 | +0.55(+3.24%) |
Jan 19, 2021 | 16.83 | 17.69 | 16.59 | 16.95 | 14,955 | -2.05(-10.79%) |
Jan 15, 2021 | 19.44 | 19.44 | 18.90 | 19.00 | 1,400 | -0.75(-3.80%) |
Jan 14, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 509 | +0.94(+5.00%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.80 | 18.81 | 2,177 | -0.43(-2.23%) |
Jan 12, 2021 | 20.05 | 20.05 | 19.12 | 19.24 | 517 | -0.92(-4.56%) |
Jan 11, 2021 | 20.00 | 20.54 | 19.43 | 20.16 | 54,428 | -0.84(-4.00%) |
Jan 08, 2021 | 21.00 | 21.00 | 20.80 | 21.00 | 2,900 | +0.15(+0.72%) |
Jan 07, 2021 | 19.80 | 20.85 | 19.80 | 20.85 | 10,370 | +0.29(+1.41%) |
Jan 06, 2021 | 19.95 | 20.56 | 19.50 | 20.56 | 3,267 | +0.76(+3.84%) |
Jan 05, 2021 | 19.30 | 20.32 | 19.05 | 19.80 | 2,167 | +0.32(+1.62%) |
Jan 04, 2021 | 20.56 | 20.56 | 19.48 | 19.48 | 2,805 | +3.79(+24.11%) |
Dec 31, 2020 | 15.70 | 15.70 | 15.70 | 13,876 | -0.65(-3.98%) | |
Dec 30, 2020 | 16.38 | 16.38 | 16.05 | 16.35 | 13,876 | +0.29(+1.81%) |
Dec 29, 2020 | 16.26 | 16.26 | 16.06 | 16.06 | 1,422 | -0.31(-1.89%) |
Dec 28, 2020 | 16.38 | 16.38 | 16.37 | 16.37 | 471 | +0.82(+5.27%) |
Dec 24, 2020 | 15.55 | 15.55 | 15.55 | 80 | +0.00(+0.00%) | |
Dec 23, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 161 | +0.20(+1.31%) |
Dec 22, 2020 | 15.75 | 15.75 | 15.35 | 15.35 | 5,027 | -0.38(-2.45%) |
Dec 21, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 1,341 | +0.38(+2.44%) |
Dec 18, 2020 | 16.00 | 16.00 | 15.36 | 15.36 | 900 | -0.73(-4.57%) |
Dec 17, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 208 | +1.01(+6.73%) |
Dec 16, 2020 | 15.07 | 15.08 | 15.07 | 15.08 | 1,912 | +0.60(+4.11%) |
Dec 15, 2020 | 14.85 | 15.08 | 14.48 | 14.48 | 1,080 | -0.16(-1.09%) |
Dec 14, 2020 | 14.54 | 14.64 | 14.38 | 14.64 | 5,520 | +0.95(+6.97%) |
Dec 11, 2020 | 13.79 | 13.79 | 13.69 | 13.69 | 3,400 | +0.09(+0.67%) |
Dec 10, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 311 | -0.04(-0.30%) |
Dec 09, 2020 | 13.64 | 13.64 | 13.64 | 22,037 | +0.00(+0.00%) | |
Dec 08, 2020 | 13.63 | 13.64 | 13.63 | 13.64 | 1,784 | -0.57(-4.00%) |
Dec 07, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 21,410 | +0.01(+0.07%) |
Dec 04, 2020 | 14.32 | 14.32 | 14.20 | 14.20 | 2,200 | +0.16(+1.13%) |
Dec 03, 2020 | 14.04 | 14.04 | 14.04 | 14.04 | 71,220 | -0.35(-2.46%) |
Dec 02, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 35,526 | +0.49(+3.55%) |
Dec 01, 2020 | 14.40 | 14.40 | 13.90 | 13.90 | 106,535 | -0.49(-3.43%) |
Nov 30, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 3,199 | +0.71(+5.15%) |
Nov 27, 2020 | 14.15 | 14.15 | 13.69 | 13.69 | 2,500 | +0.24(+1.78%) |
Nov 25, 2020 | 14.21 | 14.21 | 13.45 | 13.45 | 3,000 | -0.51(-3.65%) |
Nov 24, 2020 | 13.98 | 14.00 | 13.96 | 13.96 | 9,269 | +1.26(+9.91%) |
Nov 23, 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 110 | -0.79(-5.85%) |
Nov 20, 2020 | 13.25 | 13.49 | 12.70 | 13.49 | 1,200 | -0.05(-0.38%) |
Nov 19, 2020 | 13.57 | 13.57 | 13.54 | 13.54 | 1,186 | +0.86(+6.80%) |
Nov 18, 2020 | 13.35 | 13.48 | 12.51 | 12.68 | 1,613 | -0.96(-7.05%) |
Nov 17, 2020 | 13.52 | 13.64 | 13.52 | 13.64 | 481 | -0.19(-1.37%) |
Nov 16, 2020 | 13.81 | 13.83 | 13.81 | 13.83 | 815 | +0.91(+7.08%) |
Nov 13, 2020 | 12.91 | 12.91 | 12.91 | 12.91 | 200 | -0.04(-0.31%) |
Nov 12, 2020 | 13.53 | 13.53 | 12.96 | 12.96 | 394 | -1.24(-8.74%) |
Nov 11, 2020 | 14.25 | 14.25 | 14.20 | 14.20 | 245 | +1.46(+11.42%) |
Nov 10, 2020 | 13.84 | 13.84 | 12.74 | 12.74 | 436 | -1.09(-7.87%) |
Nov 09, 2020 | 13.83 | 13.83 | 13.83 | 66 | +0.00(+0.00%) | |
Nov 06, 2020 | 13.83 | 13.83 | 13.83 | 13.83 | 100 | +0.88(+6.83%) |
Nov 05, 2020 | 12.95 | 12.95 | 12.95 | 1 | +0.00(+0.00%) | |
Nov 04, 2020 | 12.96 | 12.96 | 12.95 | 12.95 | 584 | +0.80(+6.63%) |
Nov 03, 2020 | 12.85 | 12.85 | 12.14 | 12.14 | 599 | +0.34(+2.88%) |