Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 16.63 | 17.10 | 15.09 | 15.71 | 2,520,600 | -0.55(-3.38%) |
Jan 28, 2021 | 17.61 | 17.73 | 14.86 | 16.26 | 7,497,229 | -1.33(-7.56%) |
Jan 27, 2021 | 18.70 | 20.11 | 16.78 | 17.59 | 8,395,751 | -2.59(-12.83%) |
Jan 26, 2021 | 16.27 | 20.86 | 15.37 | 20.18 | 34,619,700 | +6.56(+48.16%) |
Jan 25, 2021 | 12.51 | 14.18 | 12.51 | 13.62 | 7,139,168 | +1.28(+10.37%) |
Jan 22, 2021 | 12.71 | 13.03 | 12.15 | 12.34 | 1,752,500 | -0.56(-4.34%) |
Jan 21, 2021 | 12.69 | 12.92 | 12.12 | 12.90 | 2,210,455 | +0.45(+3.61%) |
Jan 20, 2021 | 12.92 | 13.00 | 12.20 | 12.45 | 2,115,097 | -0.39(-3.04%) |
Jan 19, 2021 | 13.12 | 13.40 | 12.75 | 12.84 | 1,392,598 | -0.17(-1.31%) |
Jan 15, 2021 | 13.72 | 13.91 | 12.97 | 13.01 | 1,685,600 | -0.80(-5.79%) |
Jan 14, 2021 | 13.70 | 14.31 | 13.63 | 13.81 | 1,274,443 | +0.28(+2.07%) |
Jan 13, 2021 | 14.36 | 14.44 | 13.44 | 13.53 | 1,817,519 | -0.69(-4.85%) |
Jan 12, 2021 | 13.75 | 14.53 | 13.58 | 14.22 | 2,089,382 | +0.43(+3.12%) |
Jan 11, 2021 | 13.85 | 14.33 | 13.52 | 13.79 | 2,318,317 | -0.26(-1.85%) |
Jan 08, 2021 | 14.15 | 14.64 | 13.84 | 14.05 | 1,589,300 | -0.07(-0.50%) |
Jan 07, 2021 | 13.89 | 14.15 | 13.35 | 14.12 | 2,075,879 | +0.46(+3.37%) |
Jan 06, 2021 | 13.04 | 14.25 | 13.04 | 13.66 | 3,112,865 | +0.41(+3.09%) |
Jan 05, 2021 | 12.55 | 13.38 | 12.50 | 13.25 | 3,922,255 | +0.71(+5.66%) |
Jan 04, 2021 | 12.29 | 13.25 | 12.27 | 12.54 | 2,296,797 | +0.15(+1.21%) |
Dec 31, 2020 | 12.39 | 12.39 | 12.39 | 1,722,866 | -0.11(-0.88%) | |
Dec 30, 2020 | 12.51 | 12.83 | 12.21 | 12.50 | 1,722,866 | +0.23(+1.87%) |
Dec 29, 2020 | 12.61 | 12.66 | 11.77 | 12.27 | 4,705,834 | -0.34(-2.70%) |
Dec 28, 2020 | 13.13 | 13.28 | 12.15 | 12.61 | 2,028,278 | -0.56(-4.25%) |
Dec 24, 2020 | 12.34 | 13.42 | 12.33 | 13.17 | 2,441,800 | +0.95(+7.77%) |
Dec 23, 2020 | 13.10 | 13.33 | 12.05 | 12.22 | 2,331,035 | -0.74(-5.71%) |
Dec 22, 2020 | 12.40 | 13.02 | 11.88 | 12.96 | 3,159,999 | +0.96(+8.00%) |
Dec 21, 2020 | 11.61 | 12.15 | 11.57 | 12.00 | 2,004,694 | +0.24(+2.04%) |
Dec 18, 2020 | 12.01 | 12.24 | 11.68 | 11.76 | 3,658,700 | -0.06(-0.51%) |
Dec 17, 2020 | 12.10 | 12.36 | 11.72 | 11.82 | 2,215,214 | -0.23(-1.91%) |
Dec 16, 2020 | 12.72 | 12.80 | 11.91 | 12.05 | 3,042,300 | -0.56(-4.44%) |
Dec 15, 2020 | 12.76 | 12.83 | 12.18 | 12.61 | 2,685,519 | -0.05(-0.39%) |
Dec 14, 2020 | 13.11 | 13.23 | 12.57 | 12.66 | 3,598,409 | -0.84(-6.22%) |
Dec 11, 2020 | 13.35 | 13.82 | 13.20 | 13.50 | 3,064,900 | +0.01(+0.07%) |
Dec 10, 2020 | 13.26 | 14.03 | 13.06 | 13.49 | 3,094,397 | -0.70(-4.93%) |
Dec 09, 2020 | 15.58 | 15.58 | 14.03 | 14.19 | 4,185,421 | -1.43(-9.15%) |
Dec 08, 2020 | 15.56 | 16.08 | 15.27 | 15.62 | 1,477,968 | -0.20(-1.26%) |
Dec 07, 2020 | 16.27 | 16.39 | 15.69 | 15.82 | 1,798,745 | -0.32(-1.98%) |
Dec 04, 2020 | 16.60 | 16.75 | 15.60 | 16.14 | 2,451,700 | -0.31(-1.88%) |
Dec 03, 2020 | 15.64 | 17.29 | 15.51 | 16.45 | 6,684,695 | +0.73(+4.64%) |
Dec 02, 2020 | 15.04 | 15.78 | 14.45 | 15.72 | 2,637,168 | +0.56(+3.69%) |
Dec 01, 2020 | 15.05 | 16.29 | 14.60 | 15.16 | 2,970,731 | +0.09(+0.60%) |
Nov 30, 2020 | 15.02 | 15.25 | 14.04 | 15.07 | 3,154,828 | +0.17(+1.14%) |
Nov 27, 2020 | 15.00 | 15.43 | 14.63 | 14.90 | 1,657,800 | +0.01(+0.07%) |
Nov 25, 2020 | 14.66 | 14.97 | 13.82 | 14.89 | 2,842,000 | +0.31(+2.13%) |
Nov 24, 2020 | 13.43 | 15.04 | 13.40 | 14.58 | 5,382,829 | +1.08(+8.00%) |
Nov 23, 2020 | 13.91 | 14.10 | 13.18 | 13.50 | 3,088,510 | -0.24(-1.75%) |
Nov 20, 2020 | 13.63 | 13.82 | 13.00 | 13.74 | 2,059,300 | +0.12(+0.88%) |
Nov 19, 2020 | 12.32 | 13.63 | 12.15 | 13.62 | 3,238,112 | +1.22(+9.84%) |
Nov 18, 2020 | 11.42 | 12.64 | 11.27 | 12.40 | 3,077,314 | +0.94(+8.20%) |
Nov 17, 2020 | 11.04 | 11.78 | 11.01 | 11.46 | 2,551,701 | +0.58(+5.33%) |
Nov 16, 2020 | 11.40 | 11.55 | 10.71 | 10.88 | 2,052,430 | -0.37(-3.29%) |
Nov 13, 2020 | 10.80 | 11.40 | 10.80 | 11.25 | 2,676,800 | +0.73(+6.94%) |
Nov 12, 2020 | 10.95 | 11.05 | 10.26 | 10.52 | 2,140,747 | -0.25(-2.32%) |
Nov 11, 2020 | 10.30 | 11.00 | 9.880 | 10.77 | 5,318,626 | +0.62(+6.11%) |
Nov 10, 2020 | 11.00 | 11.20 | 9.400 | 10.15 | 6,841,287 | -0.60(-5.58%) |
Nov 09, 2020 | 14.06 | 14.71 | 10.52 | 10.75 | 8,329,973 | -3.24(-23.16%) |
Nov 06, 2020 | 13.78 | 14.18 | 13.61 | 13.99 | 1,909,300 | -0.51(-3.52%) |
Nov 05, 2020 | 14.00 | 15.20 | 13.78 | 14.50 | 1,989,903 | +0.80(+5.84%) |
Nov 04, 2020 | 13.62 | 13.86 | 13.23 | 13.70 | 901,908 | +0.50(+3.79%) |
Nov 03, 2020 | 13.00 | 13.30 | 12.54 | 13.20 | 1,006,734 | +0.37(+2.88%) |