Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.75 | 20.89 | 20.00 | 20.50 | 192,500 | +0.18(+0.89%) |
Jan 28, 2021 | 20.15 | 20.61 | 19.56 | 20.32 | 189,960 | +0.40(+2.01%) |
Jan 27, 2021 | 20.64 | 20.75 | 19.21 | 19.92 | 415,301 | -1.66(-7.69%) |
Jan 26, 2021 | 22.30 | 22.50 | 21.27 | 21.58 | 162,368 | -0.48(-2.18%) |
Jan 25, 2021 | 22.29 | 22.73 | 20.96 | 22.06 | 211,570 | -0.14(-0.63%) |
Jan 22, 2021 | 21.70 | 22.90 | 21.27 | 22.20 | 344,400 | +0.04(+0.18%) |
Jan 21, 2021 | 24.30 | 24.30 | 22.00 | 22.16 | 422,965 | -2.17(-8.92%) |
Jan 20, 2021 | 25.25 | 26.25 | 23.90 | 24.33 | 311,138 | -0.52(-2.09%) |
Jan 19, 2021 | 23.80 | 26.88 | 23.50 | 24.85 | 551,652 | +2.46(+10.99%) |
Jan 15, 2021 | 23.00 | 23.82 | 21.38 | 22.39 | 429,200 | -0.49(-2.14%) |
Jan 14, 2021 | 20.95 | 23.77 | 20.73 | 22.88 | 463,691 | +2.29(+11.12%) |
Jan 13, 2021 | 21.47 | 22.00 | 20.43 | 20.59 | 239,417 | -0.70(-3.29%) |
Jan 12, 2021 | 18.39 | 21.50 | 18.39 | 21.29 | 280,229 | +2.90(+15.77%) |
Jan 11, 2021 | 18.18 | 18.71 | 18.04 | 18.39 | 40,510 | -0.01(-0.05%) |
Jan 08, 2021 | 19.00 | 19.00 | 18.24 | 18.40 | 48,500 | -0.45(-2.39%) |
Jan 07, 2021 | 18.73 | 19.18 | 18.66 | 18.85 | 50,641 | +0.32(+1.73%) |
Jan 06, 2021 | 18.62 | 19.08 | 18.38 | 18.53 | 67,299 | +0.40(+2.21%) |
Jan 05, 2021 | 17.74 | 18.59 | 17.73 | 18.13 | 92,655 | +0.27(+1.51%) |
Jan 04, 2021 | 18.37 | 18.71 | 17.65 | 17.86 | 118,104 | -0.40(-2.19%) |
Dec 31, 2020 | 18.26 | 18.26 | 18.26 | 57,162 | -0.18(-0.98%) | |
Dec 30, 2020 | 18.90 | 19.10 | 18.33 | 18.44 | 57,162 | -0.37(-1.97%) |
Dec 29, 2020 | 19.25 | 19.50 | 18.45 | 18.81 | 66,480 | -0.44(-2.29%) |
Dec 28, 2020 | 19.56 | 19.75 | 19.16 | 19.25 | 129,591 | +0.20(+1.05%) |
Dec 24, 2020 | 19.11 | 19.26 | 18.85 | 19.05 | 48,800 | +0.16(+0.85%) |
Dec 23, 2020 | 18.89 | 19.14 | 18.30 | 18.89 | 194,152 | +0.39(+2.11%) |
Dec 22, 2020 | 18.06 | 18.62 | 17.87 | 18.50 | 124,089 | +0.51(+2.83%) |
Dec 21, 2020 | 16.80 | 18.00 | 16.80 | 17.99 | 157,950 | +1.00(+5.89%) |
Dec 18, 2020 | 16.60 | 17.59 | 16.50 | 16.99 | 296,300 | +0.23(+1.37%) |
Dec 17, 2020 | 18.99 | 19.00 | 16.51 | 16.76 | 161,392 | +0.06(+0.36%) |
Dec 16, 2020 | 17.09 | 17.15 | 16.41 | 16.70 | 113,271 | -0.04(-0.24%) |
Dec 15, 2020 | 16.14 | 16.92 | 15.98 | 16.74 | 60,609 | +0.79(+4.95%) |
Dec 14, 2020 | 16.38 | 16.49 | 15.91 | 15.95 | 59,819 | -0.25(-1.54%) |
Dec 11, 2020 | 16.22 | 16.32 | 15.86 | 16.20 | 79,000 | -0.24(-1.46%) |
Dec 10, 2020 | 16.66 | 16.98 | 16.30 | 16.44 | 51,464 | -0.43(-2.55%) |
Dec 09, 2020 | 17.20 | 17.42 | 16.63 | 16.87 | 140,058 | -0.13(-0.76%) |
Dec 08, 2020 | 16.67 | 17.14 | 16.67 | 17.00 | 80,390 | +0.16(+0.95%) |
Dec 07, 2020 | 17.28 | 17.28 | 16.65 | 16.84 | 73,039 | -0.06(-0.36%) |
Dec 04, 2020 | 16.41 | 17.08 | 16.40 | 16.90 | 73,600 | +0.59(+3.62%) |
Dec 03, 2020 | 16.26 | 16.44 | 16.13 | 16.31 | 90,698 | -0.05(-0.31%) |
Dec 02, 2020 | 16.35 | 16.43 | 15.99 | 16.36 | 79,200 | +0.01(+0.06%) |
Dec 01, 2020 | 16.53 | 16.70 | 16.25 | 16.35 | 112,529 | -0.06(-0.37%) |
Nov 30, 2020 | 16.48 | 16.63 | 16.03 | 16.41 | 53,624 | -0.18(-1.08%) |
Nov 27, 2020 | 16.55 | 16.72 | 16.41 | 16.59 | 20,600 | -0.02(-0.09%) |
Nov 25, 2020 | 16.61 | 16.80 | 16.48 | 16.61 | 133,100 | -0.05(-0.33%) |
Nov 24, 2020 | 16.72 | 16.89 | 16.11 | 16.66 | 160,848 | +0.29(+1.77%) |
Nov 23, 2020 | 15.97 | 16.40 | 15.97 | 16.37 | 86,854 | +0.46(+2.89%) |
Nov 20, 2020 | 15.68 | 15.94 | 15.60 | 15.91 | 59,500 | +0.05(+0.32%) |
Nov 19, 2020 | 15.56 | 16.02 | 15.39 | 15.86 | 85,678 | +0.26(+1.67%) |
Nov 18, 2020 | 15.31 | 15.78 | 15.22 | 15.60 | 66,806 | +0.30(+1.96%) |
Nov 17, 2020 | 15.12 | 15.49 | 14.69 | 15.30 | 73,516 | +0.14(+0.92%) |
Nov 16, 2020 | 14.96 | 15.32 | 14.89 | 15.16 | 91,746 | +0.58(+3.98%) |
Nov 13, 2020 | 14.08 | 14.62 | 14.08 | 14.58 | 74,100 | +0.55(+3.92%) |
Nov 12, 2020 | 14.27 | 14.31 | 13.96 | 14.03 | 102,529 | -0.40(-2.77%) |
Nov 11, 2020 | 14.66 | 14.66 | 14.05 | 14.43 | 133,575 | -0.23(-1.57%) |
Nov 10, 2020 | 14.20 | 14.83 | 13.99 | 14.66 | 135,318 | +0.64(+4.56%) |
Nov 09, 2020 | 13.12 | 14.22 | 13.11 | 14.02 | 125,917 | +2.20(+18.61%) |
Nov 06, 2020 | 12.01 | 12.11 | 11.80 | 11.82 | 35,300 | -0.06(-0.51%) |
Nov 05, 2020 | 11.30 | 12.02 | 11.30 | 11.88 | 156,620 | +0.38(+3.30%) |
Nov 04, 2020 | 12.12 | 12.20 | 11.50 | 11.50 | 73,707 | -0.70(-5.74%) |
Nov 03, 2020 | 11.97 | 12.30 | 11.89 | 12.20 | 48,092 | +0.47(+4.01%) |