Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.70 | 19.22 | 18.50 | 18.74 | 284,600 | -0.01(-0.05%) |
Jan 28, 2021 | 18.76 | 19.36 | 18.29 | 18.75 | 325,250 | -0.27(-1.42%) |
Jan 27, 2021 | 18.96 | 19.61 | 18.40 | 19.02 | 499,501 | +0.19(+1.01%) |
Jan 26, 2021 | 18.70 | 19.17 | 18.62 | 18.83 | 371,655 | +0.28(+1.54%) |
Jan 25, 2021 | 18.12 | 18.60 | 17.63 | 18.55 | 338,859 | +0.35(+1.90%) |
Jan 22, 2021 | 18.30 | 18.44 | 17.61 | 18.20 | 190,700 | -0.28(-1.52%) |
Jan 21, 2021 | 18.74 | 18.96 | 18.02 | 18.48 | 384,740 | -0.28(-1.49%) |
Jan 20, 2021 | 18.02 | 18.89 | 17.74 | 18.76 | 450,744 | +0.79(+4.40%) |
Jan 19, 2021 | 18.10 | 18.46 | 17.79 | 17.97 | 357,842 | -0.04(-0.22%) |
Jan 15, 2021 | 18.43 | 18.75 | 17.88 | 18.01 | 287,500 | -0.60(-3.22%) |
Jan 14, 2021 | 18.62 | 19.01 | 18.15 | 18.61 | 347,638 | +0.03(+0.16%) |
Jan 13, 2021 | 18.41 | 19.02 | 18.02 | 18.58 | 489,956 | +0.09(+0.49%) |
Jan 12, 2021 | 19.09 | 19.72 | 18.13 | 18.49 | 371,341 | -0.61(-3.19%) |
Jan 11, 2021 | 18.28 | 19.74 | 18.28 | 19.10 | 532,762 | +0.54(+2.88%) |
Jan 08, 2021 | 19.00 | 19.90 | 18.43 | 18.57 | 532,300 | -0.00(-0.03%) |
Jan 07, 2021 | 16.51 | 19.52 | 16.50 | 18.57 | 1,236,375 | +2.38(+14.70%) |
Jan 06, 2021 | 15.79 | 16.52 | 15.63 | 16.19 | 535,265 | +0.66(+4.25%) |
Jan 05, 2021 | 15.63 | 15.88 | 15.19 | 15.53 | 292,835 | +0.09(+0.58%) |
Jan 04, 2021 | 15.49 | 15.98 | 14.96 | 15.44 | 348,349 | +0.11(+0.72%) |
Dec 31, 2020 | 15.33 | 15.33 | 15.33 | 169,045 | +0.70(+4.78%) | |
Dec 30, 2020 | 14.15 | 14.70 | 14.13 | 14.63 | 169,045 | +0.61(+4.31%) |
Dec 29, 2020 | 14.07 | 14.36 | 13.88 | 14.03 | 154,043 | -0.12(-0.88%) |
Dec 28, 2020 | 14.21 | 14.46 | 14.06 | 14.15 | 218,869 | +0.01(+0.07%) |
Dec 24, 2020 | 14.31 | 14.46 | 13.93 | 14.14 | 111,400 | -0.07(-0.49%) |
Dec 23, 2020 | 13.77 | 14.38 | 13.76 | 14.21 | 274,354 | +0.44(+3.20%) |
Dec 22, 2020 | 13.87 | 14.14 | 13.74 | 13.77 | 198,396 | -0.10(-0.72%) |
Dec 21, 2020 | 13.98 | 14.00 | 13.72 | 13.87 | 246,873 | -0.42(-2.94%) |
Dec 18, 2020 | 14.65 | 14.78 | 14.23 | 14.29 | 917,400 | -0.33(-2.26%) |
Dec 17, 2020 | 14.64 | 14.82 | 14.46 | 14.62 | 290,201 | -0.02(-0.14%) |
Dec 16, 2020 | 15.14 | 15.14 | 14.59 | 14.64 | 213,720 | -0.29(-1.94%) |
Dec 15, 2020 | 14.67 | 14.98 | 14.45 | 14.93 | 276,888 | +0.40(+2.75%) |
Dec 14, 2020 | 14.77 | 15.13 | 14.44 | 14.53 | 205,216 | -0.02(-0.14%) |
Dec 11, 2020 | 14.53 | 15.59 | 14.27 | 14.55 | 183,800 | -0.16(-1.09%) |
Dec 10, 2020 | 15.00 | 15.19 | 14.57 | 14.71 | 161,356 | -0.41(-2.71%) |
Dec 09, 2020 | 15.45 | 15.83 | 14.95 | 15.12 | 300,279 | -0.14(-0.92%) |
Dec 08, 2020 | 14.84 | 15.43 | 14.60 | 15.26 | 418,359 | +0.26(+1.73%) |
Dec 07, 2020 | 15.27 | 15.31 | 14.81 | 15.00 | 182,821 | -0.29(-1.90%) |
Dec 04, 2020 | 14.22 | 15.56 | 14.17 | 15.29 | 506,400 | +1.15(+8.13%) |
Dec 03, 2020 | 13.93 | 14.20 | 13.80 | 14.14 | 404,277 | +0.26(+1.87%) |
Dec 02, 2020 | 13.75 | 14.04 | 13.68 | 13.88 | 306,363 | +0.03(+0.22%) |
Dec 01, 2020 | 14.46 | 14.46 | 13.55 | 13.85 | 341,674 | -0.37(-2.60%) |
Nov 30, 2020 | 14.21 | 14.43 | 13.85 | 14.22 | 224,634 | -0.14(-0.97%) |
Nov 27, 2020 | 14.51 | 14.57 | 14.13 | 14.36 | 167,600 | -0.02(-0.14%) |
Nov 25, 2020 | 15.06 | 15.35 | 14.13 | 14.38 | 871,800 | +1.35(+10.36%) |
Nov 24, 2020 | 12.52 | 13.11 | 12.43 | 13.03 | 334,879 | +0.51(+4.07%) |
Nov 23, 2020 | 12.73 | 12.78 | 12.46 | 12.52 | 212,209 | -0.07(-0.56%) |
Nov 20, 2020 | 12.43 | 12.73 | 12.23 | 12.59 | 199,400 | +0.16(+1.29%) |
Nov 19, 2020 | 12.14 | 12.50 | 11.91 | 12.43 | 135,924 | +0.30(+2.47%) |
Nov 18, 2020 | 12.41 | 12.65 | 12.11 | 12.13 | 114,859 | -0.30(-2.41%) |
Nov 17, 2020 | 12.43 | 12.46 | 12.02 | 12.43 | 152,365 | -0.08(-0.64%) |
Nov 16, 2020 | 12.44 | 12.61 | 12.02 | 12.51 | 185,570 | +0.38(+3.13%) |
Nov 13, 2020 | 11.98 | 12.27 | 11.71 | 12.13 | 148,800 | +0.23(+1.93%) |
Nov 12, 2020 | 11.84 | 12.11 | 11.61 | 11.90 | 135,972 | -0.08(-0.67%) |
Nov 11, 2020 | 12.03 | 12.03 | 11.61 | 11.98 | 144,459 | -0.12(-0.99%) |
Nov 10, 2020 | 12.07 | 12.35 | 11.56 | 12.10 | 216,063 | +0.15(+1.26%) |
Nov 09, 2020 | 12.20 | 12.52 | 11.73 | 11.95 | 220,938 | +0.56(+4.92%) |
Nov 06, 2020 | 11.37 | 11.52 | 11.20 | 11.39 | 139,200 | +0.04(+0.35%) |
Nov 05, 2020 | 10.86 | 11.57 | 10.57 | 11.35 | 260,016 | +0.49(+4.51%) |
Nov 04, 2020 | 10.75 | 11.12 | 10.64 | 10.86 | 170,906 | -0.19(-1.72%) |
Nov 03, 2020 | 10.78 | 11.13 | 10.48 | 11.05 | 206,336 | +0.43(+4.05%) |