Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.79 | 16.37 | 15.33 | 15.50 | 4,851,300 | +0.05(+0.32%) |
Jan 28, 2021 | 16.21 | 16.90 | 14.84 | 15.45 | 12,558,976 | -1.04(-6.31%) |
Jan 27, 2021 | 15.92 | 17.81 | 15.78 | 16.49 | 13,447,711 | +0.61(+3.84%) |
Jan 26, 2021 | 15.72 | 16.05 | 15.01 | 15.88 | 5,069,834 | +0.46(+2.98%) |
Jan 25, 2021 | 15.38 | 16.89 | 15.33 | 15.42 | 8,907,488 | +0.07(+0.46%) |
Jan 22, 2021 | 15.21 | 15.49 | 14.81 | 15.35 | 4,659,400 | -0.02(-0.13%) |
Jan 21, 2021 | 15.45 | 15.67 | 15.20 | 15.37 | 5,026,432 | -0.18(-1.16%) |
Jan 20, 2021 | 15.49 | 16.13 | 15.37 | 15.55 | 5,481,588 | -0.82(-5.01%) |
Jan 19, 2021 | 16.70 | 16.93 | 16.13 | 16.37 | 3,111,509 | -0.10(-0.61%) |
Jan 15, 2021 | 16.71 | 17.02 | 15.97 | 16.47 | 7,882,400 | -1.00(-5.72%) |
Jan 14, 2021 | 16.05 | 17.90 | 16.01 | 17.47 | 9,263,420 | +1.53(+9.60%) |
Jan 13, 2021 | 15.49 | 16.16 | 15.41 | 15.94 | 5,994,916 | +0.47(+3.04%) |
Jan 12, 2021 | 14.38 | 15.51 | 14.31 | 15.47 | 4,913,618 | +1.20(+8.41%) |
Jan 11, 2021 | 13.65 | 14.41 | 13.28 | 14.27 | 1,704,499 | +0.41(+2.96%) |
Jan 08, 2021 | 13.97 | 14.17 | 13.56 | 13.86 | 2,103,100 | -0.02(-0.14%) |
Jan 07, 2021 | 14.85 | 14.85 | 13.82 | 13.88 | 3,318,641 | -0.77(-5.26%) |
Jan 06, 2021 | 14.17 | 14.91 | 14.05 | 14.65 | 4,713,093 | +0.66(+4.72%) |
Jan 05, 2021 | 13.10 | 14.17 | 13.06 | 13.99 | 4,765,704 | +0.86(+6.55%) |
Jan 04, 2021 | 13.14 | 13.25 | 12.51 | 13.13 | 3,634,430 | +0.12(+0.92%) |
Dec 31, 2020 | 13.01 | 13.01 | 13.01 | 4,035,543 | +0.36(+2.85%) | |
Dec 30, 2020 | 12.09 | 12.80 | 12.09 | 12.65 | 4,035,543 | +0.65(+5.42%) |
Dec 29, 2020 | 11.77 | 12.13 | 11.42 | 12.00 | 3,237,647 | +0.31(+2.70%) |
Dec 28, 2020 | 11.61 | 11.83 | 11.58 | 11.69 | 3,618,742 | +0.24(+2.05%) |
Dec 24, 2020 | 11.69 | 11.82 | 11.29 | 11.45 | 2,070,400 | -0.21(-1.80%) |
Dec 23, 2020 | 12.00 | 12.14 | 11.63 | 11.66 | 3,219,200 | -0.27(-2.26%) |
Dec 22, 2020 | 11.85 | 12.13 | 11.73 | 11.93 | 4,710,581 | +0.20(+1.71%) |
Dec 21, 2020 | 11.74 | 11.83 | 11.20 | 11.73 | 3,445,939 | +0.10(+0.86%) |
Dec 18, 2020 | 11.94 | 12.24 | 11.62 | 11.63 | 7,456,500 | -0.28(-2.35%) |
Dec 17, 2020 | 12.02 | 12.17 | 11.72 | 11.91 | 3,620,627 | -0.05(-0.42%) |
Dec 16, 2020 | 12.30 | 12.56 | 11.94 | 11.96 | 6,868,811 | -0.35(-2.84%) |
Dec 15, 2020 | 11.72 | 12.71 | 11.72 | 12.31 | 8,739,737 | +0.65(+5.57%) |
Dec 14, 2020 | 12.30 | 12.62 | 11.40 | 11.66 | 12,079,728 | -1.01(-7.97%) |
Dec 11, 2020 | 12.72 | 13.35 | 12.56 | 12.67 | 6,248,000 | -0.23(-1.78%) |
Dec 10, 2020 | 12.11 | 12.92 | 12.08 | 12.90 | 6,066,235 | +0.51(+4.12%) |
Dec 09, 2020 | 12.73 | 12.80 | 12.07 | 12.39 | 7,156,538 | -0.21(-1.67%) |
Dec 08, 2020 | 12.03 | 13.20 | 12.02 | 12.60 | 8,475,110 | +0.53(+4.39%) |
Dec 07, 2020 | 11.83 | 12.36 | 11.81 | 12.07 | 7,363,867 | -0.03(-0.25%) |
Dec 04, 2020 | 12.32 | 12.69 | 11.80 | 12.10 | 11,549,500 | -0.23(-1.87%) |
Dec 03, 2020 | 10.88 | 12.43 | 10.52 | 12.33 | 32,733,408 | +2.08(+20.29%) |
Dec 02, 2020 | 10.06 | 10.35 | 9.820 | 10.25 | 9,126,399 | +0.03(+0.29%) |
Dec 01, 2020 | 10.20 | 10.41 | 9.850 | 10.22 | 5,132,148 | +0.33(+3.34%) |
Nov 30, 2020 | 10.25 | 10.47 | 9.850 | 9.890 | 4,231,736 | -0.35(-3.42%) |
Nov 27, 2020 | 9.980 | 10.37 | 9.950 | 10.24 | 2,414,600 | +0.28(+2.81%) |
Nov 25, 2020 | 9.880 | 10.11 | 9.650 | 9.960 | 2,676,000 | +0.06(+0.61%) |
Nov 24, 2020 | 9.760 | 10.03 | 9.450 | 9.900 | 3,994,878 | +0.30(+3.13%) |
Nov 23, 2020 | 9.250 | 9.780 | 9.130 | 9.600 | 4,548,639 | +0.64(+7.14%) |
Nov 20, 2020 | 9.300 | 9.530 | 8.870 | 8.960 | 3,810,000 | -0.43(-4.58%) |
Nov 19, 2020 | 8.850 | 9.460 | 8.830 | 9.390 | 3,314,892 | +0.56(+6.34%) |
Nov 18, 2020 | 8.740 | 9.140 | 8.710 | 8.830 | 3,834,884 | +0.15(+1.73%) |
Nov 17, 2020 | 8.110 | 8.680 | 8.040 | 8.680 | 3,695,264 | +0.44(+5.34%) |
Nov 16, 2020 | 7.840 | 8.240 | 7.720 | 8.240 | 4,936,311 | +0.57(+7.43%) |
Nov 13, 2020 | 7.510 | 7.755 | 7.380 | 7.670 | 4,066,000 | +0.24(+3.23%) |
Nov 12, 2020 | 7.610 | 7.810 | 7.400 | 7.430 | 3,889,330 | -0.25(-3.32%) |
Nov 11, 2020 | 7.810 | 7.970 | 7.490 | 7.685 | 4,670,680 | -0.06(-0.71%) |
Nov 10, 2020 | 7.840 | 7.890 | 7.390 | 7.740 | 6,410,022 | +0.09(+1.18%) |
Nov 09, 2020 | 8.670 | 8.750 | 7.650 | 7.650 | 7,213,417 | -0.47(-5.79%) |
Nov 06, 2020 | 8.480 | 8.480 | 8.010 | 8.120 | 3,138,600 | -0.32(-3.79%) |
Nov 05, 2020 | 8.460 | 8.890 | 8.430 | 8.440 | 3,638,826 | +0.09(+1.08%) |
Nov 04, 2020 | 8.610 | 8.690 | 8.270 | 8.350 | 2,346,288 | -0.21(-2.45%) |
Nov 03, 2020 | 8.250 | 8.660 | 8.240 | 8.560 | 3,626,120 | +0.44(+5.42%) |