Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.83 | 18.00 | 16.80 | 17.19 | 1,133,800 | -0.73(-4.07%) |
Jan 28, 2021 | 18.18 | 19.25 | 17.82 | 17.92 | 1,476,020 | -0.27(-1.48%) |
Jan 27, 2021 | 18.21 | 19.42 | 17.75 | 18.19 | 1,177,317 | -0.06(-0.33%) |
Jan 26, 2021 | 18.11 | 18.44 | 17.73 | 18.25 | 1,522,450 | +0.04(+0.22%) |
Jan 25, 2021 | 16.90 | 19.09 | 16.87 | 18.21 | 2,685,464 | +1.40(+8.33%) |
Jan 22, 2021 | 16.29 | 17.06 | 15.93 | 16.81 | 878,600 | +0.31(+1.88%) |
Jan 21, 2021 | 15.91 | 16.77 | 15.31 | 16.50 | 1,196,409 | +0.54(+3.38%) |
Jan 20, 2021 | 15.08 | 16.05 | 15.08 | 15.96 | 1,145,048 | +0.89(+5.91%) |
Jan 19, 2021 | 14.22 | 15.28 | 14.02 | 15.07 | 1,598,069 | +1.12(+8.03%) |
Jan 15, 2021 | 14.04 | 14.56 | 13.75 | 13.95 | 419,300 | -0.16(-1.13%) |
Jan 14, 2021 | 14.28 | 14.34 | 13.95 | 14.11 | 373,245 | -0.16(-1.12%) |
Jan 13, 2021 | 14.50 | 14.70 | 14.06 | 14.27 | 383,475 | -0.12(-0.83%) |
Jan 12, 2021 | 13.79 | 14.71 | 13.79 | 14.39 | 480,993 | +0.58(+4.20%) |
Jan 11, 2021 | 14.14 | 14.19 | 13.29 | 13.81 | 574,950 | -0.15(-1.07%) |
Jan 08, 2021 | 13.99 | 14.43 | 13.49 | 13.96 | 520,100 | +0.14(+1.01%) |
Jan 07, 2021 | 13.35 | 13.90 | 13.29 | 13.82 | 258,372 | +0.41(+3.06%) |
Jan 06, 2021 | 13.24 | 13.75 | 13.21 | 13.41 | 338,207 | +0.20(+1.51%) |
Jan 05, 2021 | 13.39 | 13.39 | 12.71 | 13.21 | 406,297 | +0.09(+0.69%) |
Jan 04, 2021 | 13.61 | 13.70 | 12.76 | 13.12 | 673,833 | -0.39(-2.89%) |
Dec 31, 2020 | 13.51 | 13.51 | 13.51 | 302,727 | -0.08(-0.59%) | |
Dec 30, 2020 | 13.32 | 13.77 | 13.30 | 13.59 | 302,727 | +0.24(+1.80%) |
Dec 29, 2020 | 14.14 | 14.14 | 13.27 | 13.35 | 526,837 | -0.71(-5.05%) |
Dec 28, 2020 | 14.50 | 14.70 | 13.91 | 14.06 | 399,607 | -0.27(-1.88%) |
Dec 24, 2020 | 14.46 | 14.67 | 14.13 | 14.33 | 191,700 | -0.16(-1.10%) |
Dec 23, 2020 | 14.74 | 14.83 | 14.20 | 14.49 | 1,246,308 | +0.09(+0.62%) |
Dec 22, 2020 | 13.07 | 14.46 | 13.01 | 14.40 | 729,490 | +1.28(+9.76%) |
Dec 21, 2020 | 12.99 | 13.19 | 12.67 | 13.12 | 340,035 | -0.06(-0.46%) |
Dec 18, 2020 | 12.89 | 13.27 | 12.88 | 13.18 | 967,600 | +0.29(+2.25%) |
Dec 17, 2020 | 12.87 | 13.00 | 12.74 | 12.89 | 381,522 | +0.05(+0.39%) |
Dec 16, 2020 | 12.84 | 12.96 | 12.50 | 12.84 | 373,436 | -0.14(-1.08%) |
Dec 15, 2020 | 12.64 | 13.12 | 12.47 | 12.98 | 568,517 | +0.40(+3.18%) |
Dec 14, 2020 | 12.60 | 12.89 | 12.41 | 12.58 | 414,542 | +0.17(+1.37%) |
Dec 11, 2020 | 12.20 | 12.58 | 12.10 | 12.41 | 286,600 | +0.14(+1.14%) |
Dec 10, 2020 | 11.82 | 12.41 | 11.82 | 12.27 | 802,161 | +0.22(+1.83%) |
Dec 09, 2020 | 13.00 | 13.04 | 12.00 | 12.05 | 507,098 | -0.83(-6.44%) |
Dec 08, 2020 | 12.71 | 13.01 | 12.45 | 12.88 | 486,002 | +0.11(+0.86%) |
Dec 07, 2020 | 12.75 | 13.21 | 12.70 | 12.77 | 632,947 | +0.00(+0.00%) |
Dec 04, 2020 | 12.81 | 12.99 | 12.63 | 12.77 | 339,000 | +0.12(+0.95%) |
Dec 03, 2020 | 12.72 | 12.90 | 12.52 | 12.65 | 309,894 | -0.10(-0.78%) |
Dec 02, 2020 | 12.25 | 12.86 | 12.15 | 12.75 | 265,744 | +0.36(+2.91%) |
Dec 01, 2020 | 12.70 | 12.70 | 12.14 | 12.39 | 456,813 | -0.02(-0.16%) |
Nov 30, 2020 | 13.00 | 13.10 | 12.38 | 12.41 | 515,372 | -0.59(-4.54%) |
Nov 27, 2020 | 12.81 | 13.06 | 12.67 | 13.00 | 267,300 | +0.26(+2.04%) |
Nov 25, 2020 | 12.54 | 12.86 | 12.46 | 12.74 | 382,500 | +0.18(+1.43%) |
Nov 24, 2020 | 12.33 | 12.77 | 12.15 | 12.56 | 531,007 | +0.30(+2.45%) |
Nov 23, 2020 | 12.08 | 12.60 | 12.00 | 12.26 | 516,560 | +0.21(+1.78%) |
Nov 20, 2020 | 12.26 | 12.38 | 11.88 | 12.04 | 651,200 | -0.32(-2.63%) |
Nov 19, 2020 | 12.66 | 12.89 | 12.18 | 12.37 | 493,540 | -0.29(-2.25%) |
Nov 18, 2020 | 13.10 | 13.19 | 12.64 | 12.65 | 804,964 | -0.37(-2.80%) |
Nov 17, 2020 | 12.87 | 13.09 | 12.71 | 13.02 | 402,012 | +0.07(+0.54%) |
Nov 16, 2020 | 13.14 | 13.35 | 12.85 | 12.95 | 740,932 | -0.03(-0.23%) |
Nov 13, 2020 | 13.00 | 13.32 | 12.83 | 12.98 | 431,400 | -0.02(-0.15%) |
Nov 12, 2020 | 12.48 | 13.37 | 12.48 | 13.00 | 721,304 | -0.05(-0.38%) |
Nov 11, 2020 | 12.94 | 13.06 | 12.23 | 13.05 | 529,661 | +0.12(+0.93%) |
Nov 10, 2020 | 12.50 | 13.00 | 11.96 | 12.93 | 713,381 | +0.55(+4.44%) |
Nov 09, 2020 | 11.11 | 12.63 | 11.04 | 12.38 | 1,249,016 | +1.82(+17.23%) |
Nov 06, 2020 | 11.08 | 11.14 | 10.28 | 10.56 | 2,016,200 | -0.17(-1.58%) |
Nov 05, 2020 | 11.07 | 11.20 | 10.71 | 10.73 | 608,384 | -0.16(-1.47%) |
Nov 04, 2020 | 11.02 | 11.46 | 10.88 | 10.89 | 672,055 | +0.00(+0.00%) |
Nov 03, 2020 | 11.08 | 11.18 | 10.63 | 10.89 | 700,974 | -0.09(-0.82%) |