Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 14.85 | 15.12 | 14.50 | 14.86 | 2,095,800 | -0.56(-3.63%) |
Jan 28, 2021 | 14.55 | 15.42 | 14.55 | 15.42 | 2,052,669 | +0.80(+5.47%) |
Jan 27, 2021 | 14.55 | 15.40 | 14.31 | 14.62 | 3,295,788 | -0.42(-2.79%) |
Jan 26, 2021 | 15.46 | 15.50 | 14.94 | 15.04 | 3,347,279 | -0.40(-2.59%) |
Jan 25, 2021 | 15.76 | 16.00 | 15.01 | 15.44 | 3,007,472 | -0.15(-0.96%) |
Jan 22, 2021 | 15.50 | 16.00 | 15.44 | 15.59 | 2,051,600 | -0.10(-0.64%) |
Jan 21, 2021 | 15.57 | 15.80 | 15.33 | 15.69 | 1,926,819 | +0.11(+0.71%) |
Jan 20, 2021 | 15.98 | 16.10 | 15.51 | 15.58 | 1,937,964 | -0.54(-3.35%) |
Jan 19, 2021 | 16.27 | 16.40 | 15.80 | 16.12 | 2,213,865 | -0.43(-2.60%) |
Jan 15, 2021 | 16.98 | 17.00 | 16.02 | 16.55 | 2,219,800 | -0.40(-2.36%) |
Jan 14, 2021 | 16.99 | 17.78 | 16.60 | 16.95 | 2,688,540 | +0.11(+0.65%) |
Jan 13, 2021 | 16.35 | 16.99 | 16.30 | 16.84 | 2,401,523 | +0.16(+0.96%) |
Jan 12, 2021 | 16.00 | 16.98 | 15.96 | 16.68 | 4,964,447 | +1.75(+11.72%) |
Jan 11, 2021 | 14.66 | 15.30 | 14.62 | 14.93 | 2,573,286 | +0.30(+2.05%) |
Jan 08, 2021 | 14.51 | 14.65 | 14.35 | 14.63 | 2,430,400 | -0.09(-0.61%) |
Jan 07, 2021 | 14.81 | 14.84 | 14.40 | 14.72 | 1,974,250 | +0.28(+1.94%) |
Jan 06, 2021 | 14.56 | 14.97 | 14.25 | 14.44 | 2,496,121 | -0.56(-3.73%) |
Jan 05, 2021 | 14.58 | 15.24 | 14.45 | 15.00 | 1,598,884 | +0.16(+1.08%) |
Jan 04, 2021 | 15.08 | 15.09 | 14.30 | 14.84 | 2,356,935 | -0.17(-1.13%) |
Dec 31, 2020 | 15.01 | 15.01 | 15.01 | 1,847,803 | -0.37(-2.41%) | |
Dec 30, 2020 | 15.50 | 15.68 | 15.25 | 15.38 | 1,847,803 | -0.15(-0.97%) |
Dec 29, 2020 | 16.22 | 16.25 | 14.99 | 15.53 | 3,148,661 | -0.37(-2.33%) |
Dec 28, 2020 | 16.77 | 17.90 | 15.77 | 15.90 | 4,799,964 | -0.43(-2.63%) |
Dec 24, 2020 | 16.01 | 17.00 | 15.97 | 16.33 | 2,978,100 | +0.65(+4.15%) |
Dec 23, 2020 | 15.50 | 15.92 | 15.07 | 15.68 | 3,776,874 | +0.61(+4.05%) |
Dec 22, 2020 | 15.13 | 15.40 | 14.50 | 15.07 | 3,198,439 | +0.35(+2.38%) |
Dec 21, 2020 | 14.15 | 15.00 | 14.01 | 14.72 | 3,055,765 | +0.34(+2.36%) |
Dec 18, 2020 | 14.32 | 14.48 | 14.12 | 14.38 | 1,749,800 | -0.04(-0.28%) |
Dec 17, 2020 | 14.35 | 14.72 | 14.20 | 14.42 | 2,331,910 | +0.24(+1.69%) |
Dec 16, 2020 | 13.92 | 14.21 | 13.65 | 14.18 | 2,006,313 | +0.52(+3.81%) |
Dec 15, 2020 | 13.88 | 14.00 | 13.52 | 13.66 | 3,003,777 | -0.45(-3.19%) |
Dec 14, 2020 | 14.40 | 14.68 | 13.76 | 14.11 | 3,109,149 | -0.22(-1.54%) |
Dec 11, 2020 | 14.36 | 14.50 | 14.00 | 14.33 | 2,831,500 | -0.20(-1.38%) |
Dec 10, 2020 | 14.21 | 14.94 | 14.11 | 14.53 | 3,272,550 | -0.15(-1.02%) |
Dec 09, 2020 | 14.97 | 15.40 | 14.00 | 14.68 | 5,397,002 | -0.29(-1.94%) |
Dec 08, 2020 | 15.05 | 15.20 | 14.05 | 14.97 | 4,864,378 | +0.35(+2.39%) |
Dec 07, 2020 | 14.42 | 15.26 | 14.32 | 14.62 | 5,309,703 | +0.52(+3.69%) |
Dec 04, 2020 | 14.30 | 14.38 | 13.91 | 14.10 | 4,238,400 | +0.31(+2.25%) |
Dec 03, 2020 | 14.16 | 14.59 | 13.66 | 13.79 | 5,191,584 | +0.38(+2.83%) |
Dec 02, 2020 | 12.99 | 13.90 | 12.70 | 13.41 | 5,909,909 | -0.57(-4.08%) |
Dec 01, 2020 | 15.38 | 15.45 | 13.88 | 13.98 | 10,272,690 | -1.33(-8.69%) |
Nov 30, 2020 | 16.85 | 17.25 | 14.42 | 15.31 | 22,434,920 | +1.11(+7.82%) |
Nov 27, 2020 | 14.46 | 15.43 | 13.71 | 14.20 | 37,280,700 | +3.21(+29.21%) |
Nov 25, 2020 | 10.80 | 11.25 | 10.56 | 10.99 | 7,579,500 | +0.49(+4.67%) |
Nov 24, 2020 | 10.80 | 10.95 | 10.44 | 10.50 | 6,256,771 | +0.09(+0.86%) |
Nov 23, 2020 | 10.66 | 10.75 | 10.28 | 10.41 | 9,255,087 | +0.26(+2.56%) |
Nov 20, 2020 | 10.24 | 10.24 | 10.11 | 10.15 | 216,800 | -0.02(-0.20%) |
Nov 19, 2020 | 10.25 | 10.32 | 10.16 | 10.17 | 17,814 | -0.13(-1.26%) |
Nov 18, 2020 | 10.28 | 10.34 | 10.28 | 10.30 | 10,608 | +0.02(+0.19%) |
Nov 17, 2020 | 10.26 | 10.32 | 10.21 | 10.28 | 18,396 | -0.02(-0.19%) |
Nov 16, 2020 | 10.30 | 10.34 | 10.28 | 10.30 | 8,706 | +0.06(+0.59%) |
Nov 13, 2020 | 10.25 | 10.43 | 10.18 | 10.24 | 23,000 | +0.04(+0.39%) |
Nov 12, 2020 | 10.15 | 10.20 | 10.15 | 10.20 | 7,049 | -0.01(-0.10%) |
Nov 11, 2020 | 10.15 | 10.22 | 10.15 | 10.21 | 7,943 | +0.10(+0.99%) |
Nov 10, 2020 | 10.22 | 10.22 | 10.11 | 10.11 | 2,484 | -0.09(-0.88%) |
Nov 09, 2020 | 10.20 | 10.24 | 10.16 | 10.20 | 3,969 | +0.05(+0.49%) |
Nov 06, 2020 | 10.25 | 10.25 | 10.11 | 10.15 | 2,200 | -0.01(-0.10%) |
Nov 05, 2020 | 10.10 | 10.20 | 10.10 | 10.16 | 1,289,824 | +0.05(+0.49%) |
Nov 04, 2020 | 10.13 | 10.16 | 10.10 | 10.11 | 128,639 | -0.02(-0.20%) |
Nov 03, 2020 | 10.13 | 10.15 | 10.08 | 10.13 | 55,375 | +0.07(+0.70%) |