Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.20 | 20.32 | 18.56 | 18.72 | 1,232,712 | -0.16(-0.85%) |
Jan 28, 2021 | 20.00 | 20.32 | 18.56 | 18.88 | 370,354 | -1.12(-5.60%) |
Jan 27, 2021 | 20.96 | 21.92 | 19.68 | 20.00 | 425,926 | -1.76(-8.09%) |
Jan 26, 2021 | 20.48 | 22.24 | 19.68 | 21.76 | 810,924 | +1.44(+7.09%) |
Jan 25, 2021 | 21.28 | 21.92 | 19.84 | 20.32 | 448,713 | -0.16(-0.78%) |
Jan 22, 2021 | 19.04 | 21.28 | 19.04 | 20.48 | 429,775 | +1.44(+7.56%) |
Jan 21, 2021 | 19.52 | 19.68 | 18.72 | 19.04 | 246,586 | +0.00(+0.00%) |
Jan 20, 2021 | 19.36 | 19.52 | 17.92 | 19.04 | 285,284 | -0.48(-2.46%) |
Jan 19, 2021 | 19.84 | 20.32 | 19.04 | 19.52 | 298,542 | -0.32(-1.61%) |
Jan 15, 2021 | 20.80 | 20.80 | 18.88 | 19.84 | 250,281 | -0.80(-3.88%) |
Jan 14, 2021 | 22.56 | 22.56 | 20.16 | 20.64 | 523,775 | -1.60(-7.19%) |
Jan 13, 2021 | 20.00 | 22.40 | 19.36 | 22.24 | 1,048,814 | +1.92(+9.45%) |
Jan 12, 2021 | 20.80 | 20.96 | 18.56 | 20.32 | 465,969 | -1.12(-5.22%) |
Jan 11, 2021 | 23.68 | 26.40 | 21.28 | 21.44 | 1,398,042 | +0.16(+0.75%) |
Jan 08, 2021 | 17.12 | 21.44 | 16.64 | 21.28 | 2,638,781 | +4.80(+29.13%) |
Jan 07, 2021 | 16.00 | 17.60 | 16.00 | 16.48 | 261,953 | +0.48(+3.01%) |
Jan 06, 2021 | 16.32 | 16.32 | 15.86 | 16.00 | 69,839 | -0.32(-1.97%) |
Jan 05, 2021 | 16.00 | 16.80 | 15.68 | 16.32 | 128,445 | +0.32(+2.00%) |
Jan 04, 2021 | 16.00 | 16.48 | 15.68 | 16.00 | 78,804 | +0.21(+1.33%) |
Dec 31, 2020 | 15.79 | 15.79 | 15.79 | 36,413 | -0.53(-3.25%) | |
Dec 30, 2020 | 16.32 | 16.48 | 16.16 | 16.32 | 36,413 | -0.32(-1.92%) |
Dec 29, 2020 | 16.32 | 16.64 | 15.68 | 16.64 | 102,244 | +0.16(+0.97%) |
Dec 28, 2020 | 17.28 | 17.44 | 16.16 | 16.48 | 93,034 | -0.32(-1.90%) |
Dec 24, 2020 | 16.80 | 16.80 | 16.00 | 16.80 | 94,000 | -0.16(-0.94%) |
Dec 23, 2020 | 17.12 | 17.12 | 16.48 | 16.96 | 71,530 | -0.16(-0.93%) |
Dec 22, 2020 | 16.64 | 18.72 | 16.48 | 17.12 | 287,966 | +0.32(+1.90%) |
Dec 21, 2020 | 16.48 | 16.80 | 16.32 | 16.80 | 89,661 | -0.48(-2.78%) |
Dec 18, 2020 | 16.00 | 17.28 | 15.76 | 17.28 | 254,893 | +1.28(+8.00%) |
Dec 17, 2020 | 15.84 | 16.32 | 15.68 | 16.00 | 60,947 | -0.32(-1.96%) |
Dec 16, 2020 | 16.64 | 16.64 | 15.36 | 16.32 | 112,366 | -0.32(-1.92%) |
Dec 15, 2020 | 16.96 | 16.96 | 16.32 | 16.64 | 45,623 | -0.16(-0.95%) |
Dec 14, 2020 | 16.80 | 17.28 | 16.16 | 16.80 | 97,368 | -0.16(-0.94%) |
Dec 11, 2020 | 17.12 | 17.44 | 16.48 | 16.96 | 69,837 | -0.48(-2.75%) |
Dec 10, 2020 | 17.12 | 17.44 | 16.80 | 17.44 | 88,081 | +0.00(+0.00%) |
Dec 09, 2020 | 17.76 | 17.92 | 16.96 | 17.44 | 150,264 | -0.48(-2.68%) |
Dec 08, 2020 | 18.24 | 18.40 | 17.44 | 17.92 | 106,360 | -0.16(-0.88%) |
Dec 07, 2020 | 17.28 | 19.20 | 16.96 | 18.08 | 370,118 | +0.80(+4.63%) |
Dec 04, 2020 | 16.96 | 17.76 | 16.80 | 17.28 | 108,312 | +0.32(+1.89%) |
Dec 03, 2020 | 17.76 | 17.76 | 16.64 | 16.96 | 119,094 | -0.48(-2.75%) |
Dec 02, 2020 | 17.76 | 18.08 | 16.96 | 17.44 | 259,406 | +0.16(+0.93%) |
Dec 01, 2020 | 17.28 | 18.24 | 16.80 | 17.28 | 152,531 | -0.16(-0.92%) |
Nov 30, 2020 | 17.92 | 18.08 | 16.80 | 17.44 | 160,126 | -0.96(-5.22%) |
Nov 27, 2020 | 18.24 | 18.56 | 17.76 | 18.40 | 94,075 | +0.32(+1.77%) |
Nov 25, 2020 | 19.20 | 20.80 | 16.96 | 18.08 | 667,225 | -0.80(-4.24%) |
Nov 24, 2020 | 23.36 | 24.00 | 18.24 | 18.88 | 1,289,603 | -1.60(-7.81%) |
Nov 23, 2020 | 16.80 | 21.44 | 16.48 | 20.48 | 664,086 | +4.32(+26.73%) |
Nov 20, 2020 | 16.48 | 16.48 | 15.84 | 16.16 | 96,781 | -0.32(-1.94%) |
Nov 19, 2020 | 16.64 | 16.80 | 15.68 | 16.48 | 121,423 | +0.32(+1.98%) |
Nov 18, 2020 | 14.88 | 17.12 | 14.24 | 16.16 | 527,599 | +1.60(+10.99%) |
Nov 17, 2020 | 17.92 | 18.08 | 14.08 | 14.56 | 425,333 | -2.24(-13.33%) |
Nov 16, 2020 | 16.80 | 17.28 | 16.48 | 16.80 | 19,331 | -0.48(-2.78%) |
Nov 13, 2020 | 16.96 | 17.92 | 16.48 | 17.28 | 49,287 | +0.64(+3.85%) |
Nov 12, 2020 | 16.16 | 18.56 | 15.84 | 16.64 | 100,633 | +0.73(+4.62%) |
Nov 11, 2020 | 16.32 | 16.32 | 15.84 | 15.91 | 8,922 | -0.09(-0.59%) |
Nov 10, 2020 | 15.84 | 16.32 | 15.84 | 16.00 | 7,778 | -0.08(-0.50%) |
Nov 09, 2020 | 16.16 | 16.64 | 15.85 | 16.08 | 20,702 | +0.40(+2.55%) |
Nov 06, 2020 | 16.16 | 16.80 | 15.67 | 15.68 | 13,781 | -0.80(-4.85%) |
Nov 05, 2020 | 16.00 | 17.12 | 15.84 | 16.48 | 21,796 | +0.56(+3.49%) |
Nov 04, 2020 | 15.36 | 16.40 | 14.78 | 15.92 | 33,258 | +0.88(+5.88%) |
Nov 03, 2020 | 15.20 | 15.36 | 14.88 | 15.04 | 18,939 | +0.16(+1.09%) |