Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.47 | 19.64 | 18.43 | 18.66 | 950,301 | -0.76(-3.89%) |
Jan 28, 2021 | 18.45 | 19.68 | 17.99 | 19.41 | 1,985,244 | +1.02(+5.55%) |
Jan 27, 2021 | 18.66 | 18.75 | 17.35 | 18.39 | 1,687,575 | -0.66(-3.46%) |
Jan 26, 2021 | 19.84 | 19.97 | 18.49 | 19.05 | 1,190,536 | -0.51(-2.59%) |
Jan 25, 2021 | 19.50 | 20.75 | 19.27 | 19.56 | 1,109,827 | +0.12(+0.62%) |
Jan 22, 2021 | 18.84 | 19.49 | 18.55 | 19.43 | 763,228 | +0.46(+2.41%) |
Jan 21, 2021 | 19.07 | 19.43 | 18.87 | 18.98 | 928,232 | -0.14(-0.71%) |
Jan 20, 2021 | 19.37 | 19.79 | 19.11 | 19.11 | 644,244 | -0.26(-1.33%) |
Jan 19, 2021 | 20.03 | 20.40 | 19.11 | 19.37 | 618,553 | -0.61(-3.06%) |
Jan 15, 2021 | 20.02 | 20.29 | 19.66 | 19.98 | 956,400 | -0.39(-1.93%) |
Jan 14, 2021 | 20.01 | 20.76 | 19.82 | 20.38 | 729,492 | +0.44(+2.22%) |
Jan 13, 2021 | 20.05 | 20.38 | 19.73 | 19.93 | 1,124,209 | -0.47(-2.32%) |
Jan 12, 2021 | 19.27 | 20.50 | 18.90 | 20.41 | 2,731,328 | +1.70(+9.06%) |
Jan 11, 2021 | 18.07 | 19.07 | 17.80 | 18.71 | 882,632 | -0.21(-1.10%) |
Jan 08, 2021 | 18.64 | 19.25 | 18.24 | 18.92 | 955,030 | +0.46(+2.48%) |
Jan 07, 2021 | 18.71 | 19.01 | 18.19 | 18.46 | 872,432 | -0.10(-0.56%) |
Jan 06, 2021 | 17.76 | 18.88 | 17.68 | 18.57 | 1,696,242 | +1.14(+6.55%) |
Jan 05, 2021 | 17.19 | 17.68 | 17.15 | 17.43 | 1,569,616 | +0.02(+0.09%) |
Jan 04, 2021 | 18.10 | 18.33 | 16.86 | 17.41 | 1,340,788 | -0.76(-4.20%) |
Dec 31, 2020 | 18.17 | 18.17 | 18.17 | 1,069,440 | +0.35(+1.98%) | |
Dec 30, 2020 | 17.28 | 18.02 | 17.10 | 17.82 | 1,069,440 | +0.55(+3.16%) |
Dec 29, 2020 | 17.16 | 17.31 | 16.71 | 17.27 | 1,290,930 | +0.13(+0.75%) |
Dec 28, 2020 | 16.14 | 17.21 | 16.08 | 17.15 | 1,538,205 | +1.07(+6.65%) |
Dec 24, 2020 | 16.58 | 16.61 | 15.98 | 16.08 | 352,737 | -0.53(-3.19%) |
Dec 23, 2020 | 15.26 | 16.69 | 15.18 | 16.61 | 1,564,139 | +1.50(+9.95%) |
Dec 22, 2020 | 15.16 | 15.22 | 14.85 | 15.10 | 794,756 | +0.18(+1.24%) |
Dec 21, 2020 | 14.46 | 15.01 | 14.19 | 14.92 | 538,377 | +0.05(+0.32%) |
Dec 18, 2020 | 15.18 | 15.30 | 14.71 | 14.87 | 1,673,575 | -0.36(-2.37%) |
Dec 17, 2020 | 15.04 | 15.35 | 14.89 | 15.23 | 504,393 | +0.17(+1.12%) |
Dec 16, 2020 | 15.13 | 15.25 | 14.70 | 15.06 | 1,826,456 | -0.09(-0.58%) |
Dec 15, 2020 | 14.92 | 15.19 | 14.75 | 15.15 | 669,399 | +0.47(+3.19%) |
Dec 14, 2020 | 15.84 | 15.91 | 14.65 | 14.68 | 1,094,941 | -0.77(-4.96%) |
Dec 11, 2020 | 15.55 | 16.03 | 15.28 | 15.45 | 1,017,764 | -0.41(-2.57%) |
Dec 10, 2020 | 15.16 | 15.95 | 15.12 | 15.86 | 1,368,777 | +0.50(+3.22%) |
Dec 09, 2020 | 15.55 | 15.71 | 14.94 | 15.36 | 836,126 | -0.05(-0.31%) |
Dec 08, 2020 | 15.40 | 15.85 | 15.24 | 15.41 | 915,628 | -0.06(-0.36%) |
Dec 07, 2020 | 15.44 | 15.88 | 15.02 | 15.47 | 1,199,973 | -0.18(-1.17%) |
Dec 04, 2020 | 15.16 | 15.71 | 14.68 | 15.65 | 2,095,891 | +0.70(+4.70%) |
Dec 03, 2020 | 15.02 | 15.37 | 14.36 | 14.95 | 3,446,321 | +1.46(+10.83%) |
Dec 02, 2020 | 13.02 | 13.57 | 12.70 | 13.49 | 2,336,821 | +0.46(+3.49%) |
Dec 01, 2020 | 13.52 | 13.71 | 12.50 | 13.03 | 2,902,875 | -0.38(-2.80%) |
Nov 30, 2020 | 13.53 | 13.93 | 12.96 | 13.41 | 2,237,450 | -0.35(-2.55%) |
Nov 27, 2020 | 13.84 | 13.98 | 13.49 | 13.76 | 590,721 | -0.03(-0.23%) |
Nov 25, 2020 | 14.17 | 14.33 | 13.72 | 13.79 | 1,317,571 | -0.75(-5.16%) |
Nov 24, 2020 | 14.15 | 14.79 | 13.93 | 14.54 | 2,009,694 | +0.73(+5.32%) |
Nov 23, 2020 | 13.11 | 14.05 | 13.06 | 13.81 | 2,687,190 | +1.13(+8.88%) |
Nov 20, 2020 | 12.86 | 12.92 | 12.44 | 12.68 | 1,487,011 | -0.25(-1.92%) |
Nov 19, 2020 | 12.00 | 12.99 | 11.92 | 12.93 | 2,276,235 | +0.98(+8.22%) |
Nov 18, 2020 | 11.63 | 12.32 | 11.58 | 11.95 | 2,007,275 | +0.61(+5.43%) |
Nov 17, 2020 | 10.85 | 11.48 | 10.85 | 11.33 | 1,380,351 | +0.29(+2.60%) |
Nov 16, 2020 | 11.22 | 11.22 | 10.84 | 11.04 | 847,546 | +0.28(+2.60%) |
Nov 13, 2020 | 10.57 | 10.92 | 10.50 | 10.76 | 953,019 | +0.31(+2.98%) |
Nov 12, 2020 | 10.49 | 10.76 | 10.28 | 10.45 | 1,246,907 | -0.25(-2.31%) |
Nov 11, 2020 | 11.34 | 11.34 | 10.57 | 10.70 | 916,942 | -0.57(-5.03%) |
Nov 10, 2020 | 11.61 | 11.97 | 11.12 | 11.27 | 1,725,169 | -0.10(-0.91%) |
Nov 09, 2020 | 10.81 | 11.66 | 10.80 | 11.37 | 3,461,743 | +1.49(+15.02%) |
Nov 06, 2020 | 10.44 | 10.44 | 9.822 | 9.886 | 1,063,474 | -0.50(-4.84%) |
Nov 05, 2020 | 10.18 | 10.56 | 10.15 | 10.39 | 724,895 | +0.30(+2.93%) |
Nov 04, 2020 | 9.981 | 10.21 | 9.782 | 10.09 | 745,367 | -0.18(-1.79%) |
Nov 03, 2020 | 9.926 | 10.36 | 9.814 | 10.28 | 1,085,121 | +0.59(+6.10%) |