Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 15.29 | 15.71 | 14.87 | 15.12 | 2,194,771 | -0.13(-0.84%) |
Jan 28, 2021 | 14.82 | 15.66 | 14.80 | 15.25 | 2,361,066 | +0.29(+1.95%) |
Jan 27, 2021 | 15.27 | 15.65 | 14.80 | 14.96 | 2,954,215 | -0.74(-4.71%) |
Jan 26, 2021 | 16.22 | 16.33 | 15.49 | 15.70 | 2,902,361 | -0.48(-2.99%) |
Jan 25, 2021 | 16.40 | 16.96 | 16.06 | 16.18 | 2,312,461 | -0.14(-0.84%) |
Jan 22, 2021 | 16.15 | 16.80 | 16.05 | 16.32 | 2,028,411 | +0.03(+0.17%) |
Jan 21, 2021 | 17.23 | 17.48 | 16.18 | 16.29 | 3,569,416 | -0.87(-5.06%) |
Jan 20, 2021 | 18.56 | 18.81 | 17.15 | 17.16 | 4,215,210 | -1.81(-9.53%) |
Jan 19, 2021 | 19.66 | 19.75 | 18.49 | 18.96 | 2,280,011 | -0.37(-1.89%) |
Jan 15, 2021 | 19.70 | 19.70 | 18.86 | 19.33 | 2,041,772 | -0.36(-1.81%) |
Jan 14, 2021 | 19.05 | 19.91 | 18.92 | 19.69 | 2,442,148 | +0.80(+4.26%) |
Jan 13, 2021 | 19.17 | 19.74 | 18.76 | 18.88 | 3,701,317 | -0.01(-0.05%) |
Jan 12, 2021 | 18.34 | 18.98 | 17.99 | 18.89 | 2,333,113 | +0.67(+3.66%) |
Jan 11, 2021 | 18.26 | 19.29 | 18.00 | 18.23 | 4,325,059 | +0.63(+3.58%) |
Jan 08, 2021 | 19.25 | 19.40 | 17.14 | 17.59 | 5,745,284 | -1.60(-8.33%) |
Jan 07, 2021 | 20.08 | 20.34 | 18.45 | 19.19 | 6,249,450 | -1.37(-6.66%) |
Jan 06, 2021 | 17.80 | 21.52 | 17.70 | 20.56 | 13,823,802 | +3.20(+18.40%) |
Jan 05, 2021 | 16.58 | 17.50 | 16.57 | 17.37 | 2,483,775 | +0.77(+4.62%) |
Jan 04, 2021 | 16.39 | 16.63 | 15.99 | 16.60 | 2,336,166 | +0.39(+2.42%) |
Dec 31, 2020 | 16.21 | 16.21 | 16.21 | 1,859,449 | +0.45(+2.84%) | |
Dec 30, 2020 | 15.55 | 16.04 | 15.37 | 15.76 | 1,859,449 | +0.12(+0.76%) |
Dec 29, 2020 | 16.45 | 16.45 | 15.21 | 15.64 | 3,301,428 | -0.78(-4.73%) |
Dec 28, 2020 | 16.62 | 16.95 | 16.13 | 16.42 | 1,948,467 | +0.01(+0.06%) |
Dec 24, 2020 | 16.58 | 17.01 | 16.41 | 16.41 | 758,094 | -0.12(-0.72%) |
Dec 23, 2020 | 16.55 | 16.72 | 16.10 | 16.53 | 1,727,574 | +0.05(+0.33%) |
Dec 22, 2020 | 16.16 | 17.03 | 16.09 | 16.47 | 2,516,440 | +0.47(+2.91%) |
Dec 21, 2020 | 15.58 | 16.14 | 15.54 | 16.01 | 1,615,150 | +0.28(+1.80%) |
Dec 18, 2020 | 15.60 | 15.99 | 15.48 | 15.72 | 2,635,587 | +0.13(+0.82%) |
Dec 17, 2020 | 15.97 | 16.03 | 15.47 | 15.60 | 2,545,021 | +0.14(+0.89%) |
Dec 16, 2020 | 15.59 | 15.91 | 15.39 | 15.46 | 2,459,060 | -0.23(-1.46%) |
Dec 15, 2020 | 14.11 | 15.75 | 14.00 | 15.69 | 5,634,330 | +1.59(+11.31%) |
Dec 14, 2020 | 14.20 | 14.41 | 13.95 | 14.09 | 2,214,153 | +0.05(+0.32%) |
Dec 11, 2020 | 14.57 | 14.84 | 13.98 | 14.05 | 2,217,085 | -0.55(-3.74%) |
Dec 10, 2020 | 13.93 | 14.66 | 13.77 | 14.59 | 2,994,633 | +0.56(+3.96%) |
Dec 09, 2020 | 14.09 | 14.52 | 13.89 | 14.04 | 2,092,248 | -0.05(-0.39%) |
Dec 08, 2020 | 14.27 | 14.29 | 13.74 | 14.09 | 2,743,397 | -0.01(-0.07%) |
Dec 07, 2020 | 14.45 | 14.97 | 13.99 | 14.10 | 3,265,618 | -0.38(-2.64%) |
Dec 04, 2020 | 13.65 | 14.72 | 13.38 | 14.48 | 5,711,480 | +0.71(+5.16%) |
Dec 03, 2020 | 14.16 | 14.37 | 13.54 | 13.77 | 4,901,245 | -0.31(-2.20%) |
Dec 02, 2020 | 14.24 | 14.25 | 13.90 | 14.08 | 2,464,048 | -0.23(-1.59%) |
Dec 01, 2020 | 14.38 | 14.54 | 14.17 | 14.31 | 1,765,777 | -0.04(-0.25%) |
Nov 30, 2020 | 14.25 | 14.79 | 13.93 | 14.35 | 2,390,691 | +0.15(+1.03%) |
Nov 27, 2020 | 13.98 | 14.25 | 13.77 | 14.20 | 1,654,713 | +0.30(+2.19%) |
Nov 25, 2020 | 13.84 | 14.20 | 13.25 | 13.90 | 2,124,052 | +0.01(+0.10%) |
Nov 24, 2020 | 14.68 | 14.70 | 13.73 | 13.88 | 3,873,589 | -0.76(-5.16%) |
Nov 23, 2020 | 14.79 | 15.01 | 14.61 | 14.64 | 1,743,378 | -0.06(-0.43%) |
Nov 20, 2020 | 14.69 | 15.02 | 14.56 | 14.70 | 1,697,440 | -0.05(-0.37%) |
Nov 19, 2020 | 14.50 | 14.94 | 14.48 | 14.76 | 1,550,172 | +0.25(+1.69%) |
Nov 18, 2020 | 14.79 | 15.10 | 14.43 | 14.51 | 2,258,186 | -0.34(-2.27%) |
Nov 17, 2020 | 14.48 | 14.87 | 14.37 | 14.85 | 3,076,549 | +0.20(+1.37%) |
Nov 16, 2020 | 14.47 | 14.74 | 13.98 | 14.65 | 2,808,129 | +0.02(+0.12%) |
Nov 13, 2020 | 14.93 | 15.12 | 14.39 | 14.63 | 1,791,681 | -0.25(-1.65%) |
Nov 12, 2020 | 14.97 | 15.44 | 14.67 | 14.88 | 1,330,935 | -0.22(-1.45%) |
Nov 11, 2020 | 14.66 | 15.18 | 14.58 | 15.09 | 1,891,871 | +0.49(+3.37%) |
Nov 10, 2020 | 14.47 | 14.70 | 13.89 | 14.60 | 3,287,489 | +0.21(+1.45%) |
Nov 09, 2020 | 15.43 | 15.50 | 13.73 | 14.39 | 4,651,983 | -1.56(-9.76%) |
Nov 06, 2020 | 15.02 | 16.13 | 14.72 | 15.95 | 3,569,304 | +0.92(+6.12%) |
Nov 05, 2020 | 14.45 | 15.29 | 14.11 | 15.03 | 3,491,204 | +0.93(+6.58%) |
Nov 04, 2020 | 15.84 | 16.07 | 13.70 | 14.10 | 8,725,724 | -1.90(-11.89%) |
Nov 03, 2020 | 16.10 | 16.31 | 15.71 | 16.01 | 3,080,898 | +0.25(+1.56%) |