Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 05, 2021 | 19.98 | 19.98 | 19.98 | 0 | +0.90(+4.70%) | |
Feb 04, 2021 | 18.66 | 19.35 | 18.36 | 19.08 | 142,588 | +0.63(+3.41%) |
Feb 03, 2021 | 17.52 | 18.54 | 17.26 | 18.45 | 259,796 | -0.16(-0.86%) |
Feb 02, 2021 | 17.14 | 18.92 | 16.67 | 18.61 | 364,965 | +1.89(+11.27%) |
Feb 01, 2021 | 16.26 | 16.86 | 15.87 | 16.73 | 154,191 | +0.66(+4.10%) |
Jan 29, 2021 | 16.08 | 17.10 | 15.91 | 16.07 | 198,796 | +0.18(+1.13%) |
Jan 28, 2021 | 15.64 | 16.08 | 15.26 | 15.89 | 110,048 | +0.25(+1.59%) |
Jan 27, 2021 | 15.95 | 16.39 | 15.36 | 15.64 | 157,649 | -0.52(-3.21%) |
Jan 26, 2021 | 17.41 | 17.57 | 15.96 | 16.16 | 174,215 | -0.84(-4.93%) |
Jan 25, 2021 | 17.91 | 17.91 | 16.83 | 17.00 | 127,172 | -0.63(-3.57%) |
Jan 22, 2021 | 17.29 | 17.68 | 16.84 | 17.63 | 117,693 | +0.12(+0.68%) |
Jan 21, 2021 | 17.57 | 18.03 | 17.04 | 17.51 | 106,456 | -0.01(-0.06%) |
Jan 20, 2021 | 18.53 | 18.55 | 17.31 | 17.52 | 166,810 | -0.94(-5.08%) |
Jan 19, 2021 | 18.03 | 19.26 | 17.68 | 18.45 | 153,967 | +0.78(+4.40%) |
Jan 15, 2021 | 18.79 | 18.92 | 17.46 | 17.68 | 184,660 | -1.32(-6.93%) |
Jan 14, 2021 | 19.00 | 19.53 | 18.45 | 18.99 | 149,799 | +0.08(+0.42%) |
Jan 13, 2021 | 19.00 | 19.47 | 18.70 | 18.91 | 111,373 | +0.21(+1.12%) |
Jan 12, 2021 | 18.70 | 19.01 | 18.25 | 18.70 | 137,210 | +0.14(+0.75%) |
Jan 11, 2021 | 19.25 | 19.47 | 18.32 | 18.56 | 209,185 | -0.79(-4.07%) |
Jan 08, 2021 | 17.89 | 19.95 | 17.85 | 19.35 | 428,569 | +1.76(+9.98%) |
Jan 07, 2021 | 17.30 | 18.09 | 16.96 | 17.60 | 378,533 | +0.30(+1.73%) |
Jan 06, 2021 | 17.22 | 17.38 | 16.67 | 17.30 | 178,126 | +0.46(+2.72%) |
Jan 05, 2021 | 17.21 | 17.46 | 16.74 | 16.84 | 222,594 | -0.20(-1.17%) |
Jan 04, 2021 | 17.02 | 17.76 | 16.59 | 17.04 | 238,974 | +0.15(+0.89%) |
Dec 31, 2020 | 16.89 | 16.89 | 16.89 | 298,088 | +0.25(+1.50%) | |
Dec 30, 2020 | 17.44 | 17.61 | 16.58 | 16.64 | 298,088 | -0.75(-4.30%) |
Dec 29, 2020 | 17.56 | 17.56 | 16.58 | 17.39 | 186,587 | -0.02(-0.11%) |
Dec 28, 2020 | 17.42 | 17.83 | 17.19 | 17.41 | 178,406 | -0.03(-0.17%) |
Dec 24, 2020 | 17.13 | 17.58 | 16.46 | 17.44 | 102,856 | +0.40(+2.34%) |
Dec 23, 2020 | 15.87 | 17.39 | 15.83 | 17.04 | 236,025 | +1.30(+8.24%) |
Dec 22, 2020 | 15.66 | 15.98 | 15.27 | 15.74 | 212,421 | +0.08(+0.51%) |
Dec 21, 2020 | 17.11 | 17.11 | 14.57 | 15.66 | 666,150 | -1.53(-8.88%) |
Dec 18, 2020 | 17.75 | 17.85 | 17.14 | 17.19 | 161,904 | -0.28(-1.60%) |
Dec 17, 2020 | 16.81 | 17.83 | 16.49 | 17.47 | 237,187 | +0.82(+4.91%) |
Dec 16, 2020 | 17.27 | 17.36 | 16.62 | 16.65 | 111,537 | -0.48(-2.80%) |
Dec 15, 2020 | 17.27 | 17.27 | 16.81 | 17.13 | 67,878 | -0.03(-0.17%) |
Dec 14, 2020 | 16.79 | 17.42 | 16.46 | 17.16 | 185,236 | +0.17(+1.00%) |
Dec 11, 2020 | 17.41 | 17.45 | 16.82 | 16.99 | 109,774 | -0.22(-1.28%) |
Dec 10, 2020 | 16.31 | 17.34 | 16.03 | 17.21 | 207,616 | +0.89(+5.44%) |
Dec 09, 2020 | 16.14 | 16.97 | 15.83 | 16.32 | 230,790 | +0.16(+0.99%) |
Dec 08, 2020 | 16.16 | 16.69 | 15.89 | 16.16 | 153,170 | -0.15(-0.92%) |
Dec 07, 2020 | 16.46 | 16.51 | 15.67 | 16.31 | 111,136 | -0.08(-0.49%) |
Dec 04, 2020 | 16.12 | 16.60 | 16.12 | 16.39 | 161,001 | +0.41(+2.56%) |
Dec 03, 2020 | 15.38 | 16.12 | 15.38 | 15.98 | 105,107 | +0.70(+4.57%) |
Dec 02, 2020 | 15.40 | 15.85 | 15.07 | 15.28 | 107,588 | -0.13(-0.84%) |
Dec 01, 2020 | 17.46 | 17.46 | 15.34 | 15.41 | 237,137 | -1.69(-9.86%) |
Nov 30, 2020 | 17.36 | 17.46 | 16.48 | 17.10 | 276,602 | +0.25(+1.48%) |
Nov 27, 2020 | 16.19 | 16.97 | 15.95 | 16.85 | 159,197 | +0.67(+4.13%) |
Nov 25, 2020 | 15.80 | 16.48 | 15.29 | 16.18 | 219,147 | +0.35(+2.21%) |
Nov 24, 2020 | 15.78 | 16.32 | 15.41 | 15.83 | 237,093 | +0.35(+2.25%) |
Nov 23, 2020 | 15.15 | 15.56 | 14.76 | 15.48 | 278,456 | +0.36(+2.37%) |
Nov 20, 2020 | 14.86 | 15.21 | 14.58 | 15.12 | 119,398 | +0.08(+0.53%) |
Nov 19, 2020 | 14.18 | 15.28 | 13.98 | 15.04 | 182,174 | +0.77(+5.38%) |
Nov 18, 2020 | 14.02 | 15.03 | 14.02 | 14.27 | 257,430 | +0.29(+2.07%) |
Nov 17, 2020 | 13.35 | 14.26 | 12.99 | 13.98 | 287,917 | +0.47(+3.47%) |
Nov 16, 2020 | 13.29 | 13.60 | 12.63 | 13.52 | 252,817 | +0.63(+4.88%) |
Nov 13, 2020 | 12.30 | 13.12 | 12.30 | 12.89 | 240,299 | +0.74(+6.08%) |
Nov 12, 2020 | 12.36 | 12.40 | 11.91 | 12.15 | 227,846 | -0.36(-2.87%) |
Nov 11, 2020 | 13.29 | 13.31 | 12.00 | 12.51 | 269,404 | -0.65(-4.91%) |
Nov 10, 2020 | 13.16 | 13.27 | 12.72 | 13.15 | 200,632 | +0.16(+1.22%) |
Nov 09, 2020 | 12.82 | 13.46 | 12.49 | 13.00 | 227,840 | +1.04(+8.73%) |
Nov 06, 2020 | 11.75 | 12.35 | 11.73 | 11.95 | 120,176 | +0.41(+3.53%) |
Nov 05, 2020 | 11.48 | 11.86 | 11.33 | 11.54 | 124,530 | +0.20(+1.75%) |
Nov 04, 2020 | 11.14 | 11.73 | 10.95 | 11.35 | 82,915 | -0.06(-0.52%) |
Nov 03, 2020 | 10.99 | 11.49 | 10.73 | 11.41 | 161,316 | +0.40(+3.61%) |
Nov 02, 2020 | 11.11 | 11.49 | 10.91 | 11.01 | 157,534 | +0.10(+0.91%) |
Oct 30, 2020 | 11.06 | 11.20 | 10.63 | 10.91 | 276,284 | -0.03(-0.27%) |
Oct 29, 2020 | 10.95 | 11.37 | 10.67 | 10.94 | 495,209 | -0.17(-1.52%) |
Oct 28, 2020 | 11.76 | 11.76 | 10.99 | 11.11 | 472,338 | -0.92(-7.68%) |
Oct 27, 2020 | 13.67 | 13.99 | 11.92 | 12.03 | 597,915 | -2.08(-14.72%) |
Oct 26, 2020 | 13.67 | 14.15 | 13.43 | 14.11 | 123,666 | +0.02(+0.14%) |
Oct 23, 2020 | 14.15 | 14.18 | 13.66 | 14.09 | 99,341 | +0.06(+0.42%) |
Oct 22, 2020 | 14.47 | 14.78 | 13.99 | 14.03 | 85,445 | -0.62(-4.21%) |
Oct 21, 2020 | 14.77 | 15.26 | 14.25 | 14.64 | 123,533 | -0.18(-1.21%) |
Oct 20, 2020 | 13.42 | 14.89 | 13.42 | 14.82 | 146,495 | +1.26(+9.30%) |
Oct 19, 2020 | 14.85 | 15.13 | 13.52 | 13.56 | 192,064 | -1.40(-9.36%) |
Oct 16, 2020 | 16.40 | 16.44 | 14.88 | 14.96 | 210,962 | -1.51(-9.17%) |
Oct 15, 2020 | 14.46 | 16.68 | 14.34 | 16.47 | 330,786 | +1.84(+12.56%) |
Oct 14, 2020 | 14.27 | 15.01 | 14.27 | 14.63 | 94,396 | +0.46(+3.22%) |
Oct 13, 2020 | 14.30 | 14.30 | 13.88 | 14.18 | 63,023 | -0.12(-0.83%) |
Oct 12, 2020 | 15.37 | 15.37 | 14.06 | 14.30 | 127,511 | -1.14(-7.40%) |
Oct 09, 2020 | 15.79 | 15.79 | 14.97 | 15.44 | 81,627 | -0.13(-0.83%) |
Oct 08, 2020 | 14.81 | 15.80 | 14.81 | 15.57 | 106,031 | +0.85(+5.81%) |
Oct 07, 2020 | 14.99 | 15.28 | 14.47 | 14.71 | 110,266 | -0.23(-1.53%) |
Oct 06, 2020 | 16.01 | 16.01 | 14.89 | 14.94 | 123,052 | -0.75(-4.75%) |
Oct 05, 2020 | 15.60 | 16.19 | 15.53 | 15.69 | 157,287 | +0.38(+2.47%) |
Oct 02, 2020 | 14.38 | 15.43 | 14.11 | 15.31 | 241,358 | +0.53(+3.56%) |
Oct 01, 2020 | 14.29 | 14.81 | 13.87 | 14.78 | 137,515 | +0.72(+5.08%) |
Sep 30, 2020 | 13.86 | 14.26 | 13.76 | 14.07 | 149,186 | +0.40(+2.91%) |
Sep 29, 2020 | 13.49 | 14.12 | 13.18 | 13.67 | 192,253 | +0.39(+2.92%) |
Sep 28, 2020 | 13.11 | 13.51 | 12.67 | 13.28 | 206,012 | +0.50(+3.89%) |
Sep 25, 2020 | 12.40 | 13.53 | 12.32 | 12.79 | 276,988 | +0.38(+3.04%) |
Sep 24, 2020 | 11.53 | 12.68 | 10.78 | 12.41 | 560,251 | +0.79(+6.84%) |
Sep 23, 2020 | 12.54 | 12.59 | 11.59 | 11.61 | 283,928 | -0.45(-3.71%) |
Sep 22, 2020 | 12.78 | 13.04 | 11.64 | 12.06 | 389,408 | -0.69(-5.38%) |
Sep 21, 2020 | 13.62 | 13.62 | 12.68 | 12.75 | 180,662 | -1.38(-9.78%) |
Sep 18, 2020 | 14.46 | 14.76 | 13.99 | 14.13 | 529,519 | -0.19(-1.32%) |
Sep 17, 2020 | 13.82 | 14.79 | 13.76 | 14.32 | 154,333 | +0.31(+2.20%) |
Sep 16, 2020 | 13.12 | 14.01 | 13.03 | 14.01 | 169,266 | +0.87(+6.66%) |
Sep 15, 2020 | 13.03 | 13.38 | 12.94 | 13.13 | 144,573 | +0.11(+0.84%) |
Sep 14, 2020 | 13.18 | 13.33 | 12.69 | 13.03 | 204,752 | +0.05(+0.38%) |
Sep 11, 2020 | 12.82 | 13.38 | 12.75 | 12.98 | 266,823 | +0.27(+2.11%) |
Sep 10, 2020 | 12.49 | 12.92 | 12.47 | 12.71 | 234,436 | +0.27(+2.16%) |
Sep 09, 2020 | 12.58 | 12.58 | 12.19 | 12.44 | 208,178 | -0.06(-0.48%) |
Sep 08, 2020 | 12.82 | 12.89 | 12.46 | 12.50 | 307,115 | -0.42(-3.23%) |
Sep 04, 2020 | 12.67 | 13.20 | 12.24 | 12.92 | 231,494 | +0.42(+3.34%) |
Sep 03, 2020 | 12.82 | 13.09 | 12.29 | 12.50 | 211,105 | -0.38(-2.93%) |
Sep 02, 2020 | 13.64 | 13.71 | 12.73 | 12.88 | 333,328 | -0.76(-5.61%) |