Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 17.20 | 17.20 | 15.43 | 15.70 | 544,100 | -1.21(-7.16%) |
Jan 28, 2021 | 17.35 | 17.45 | 16.72 | 16.91 | 599,252 | +0.12(+0.71%) |
Jan 27, 2021 | 16.74 | 17.36 | 16.50 | 16.79 | 312,726 | -0.30(-1.76%) |
Jan 26, 2021 | 17.85 | 18.05 | 16.87 | 17.09 | 266,350 | -0.55(-3.12%) |
Jan 25, 2021 | 17.43 | 17.73 | 17.11 | 17.64 | 307,574 | +0.03(+0.17%) |
Jan 22, 2021 | 17.10 | 17.62 | 16.96 | 17.61 | 175,800 | +0.23(+1.32%) |
Jan 21, 2021 | 17.87 | 17.97 | 17.15 | 17.38 | 219,542 | -0.55(-3.07%) |
Jan 20, 2021 | 17.75 | 18.40 | 17.71 | 17.93 | 586,221 | +0.33(+1.87%) |
Jan 19, 2021 | 17.12 | 17.68 | 16.76 | 17.60 | 341,608 | +0.77(+4.58%) |
Jan 15, 2021 | 16.67 | 17.36 | 16.59 | 16.83 | 300,300 | +0.13(+0.78%) |
Jan 14, 2021 | 16.49 | 17.25 | 16.49 | 16.70 | 390,362 | +0.42(+2.58%) |
Jan 13, 2021 | 16.00 | 16.52 | 15.86 | 16.28 | 207,182 | +0.24(+1.50%) |
Jan 12, 2021 | 15.95 | 16.06 | 15.64 | 16.04 | 238,122 | +0.09(+0.56%) |
Jan 11, 2021 | 15.75 | 16.06 | 15.53 | 15.95 | 179,975 | -0.04(-0.25%) |
Jan 08, 2021 | 16.55 | 16.55 | 15.52 | 15.99 | 185,400 | -0.34(-2.08%) |
Jan 07, 2021 | 16.48 | 16.64 | 16.28 | 16.33 | 412,252 | +0.07(+0.43%) |
Jan 06, 2021 | 15.96 | 16.83 | 15.96 | 16.26 | 345,806 | +0.33(+2.07%) |
Jan 05, 2021 | 15.44 | 16.13 | 15.44 | 15.93 | 243,767 | +0.41(+2.64%) |
Jan 04, 2021 | 17.10 | 17.17 | 15.17 | 15.52 | 493,150 | -1.60(-9.35%) |
Dec 31, 2020 | 17.12 | 17.12 | 17.12 | 306,893 | +0.66(+4.01%) | |
Dec 30, 2020 | 16.17 | 16.93 | 15.93 | 16.46 | 306,893 | +0.30(+1.86%) |
Dec 29, 2020 | 16.54 | 16.71 | 15.96 | 16.16 | 462,533 | -0.24(-1.46%) |
Dec 28, 2020 | 15.80 | 16.65 | 15.80 | 16.40 | 363,276 | +0.80(+5.13%) |
Dec 24, 2020 | 15.55 | 15.70 | 15.33 | 15.60 | 219,800 | +0.09(+0.58%) |
Dec 23, 2020 | 15.00 | 15.55 | 14.83 | 15.51 | 212,801 | +0.53(+3.54%) |
Dec 22, 2020 | 14.56 | 15.00 | 14.24 | 14.98 | 305,377 | +0.43(+2.96%) |
Dec 21, 2020 | 14.42 | 14.64 | 13.95 | 14.55 | 235,328 | -0.41(-2.74%) |
Dec 18, 2020 | 14.68 | 15.24 | 14.64 | 14.96 | 1,030,400 | +0.29(+1.98%) |
Dec 17, 2020 | 14.64 | 14.73 | 14.21 | 14.67 | 225,296 | +0.22(+1.56%) |
Dec 16, 2020 | 14.75 | 14.77 | 14.09 | 14.45 | 267,641 | -0.32(-2.20%) |
Dec 15, 2020 | 13.99 | 15.03 | 13.73 | 14.77 | 811,282 | +0.84(+6.07%) |
Dec 14, 2020 | 14.59 | 14.81 | 13.69 | 13.93 | 252,326 | -0.35(-2.49%) |
Dec 11, 2020 | 14.50 | 14.67 | 14.00 | 14.28 | 429,700 | -0.22(-1.52%) |
Dec 10, 2020 | 14.26 | 14.53 | 13.80 | 14.50 | 767,360 | -0.01(-0.07%) |
Dec 09, 2020 | 14.40 | 14.97 | 14.34 | 14.51 | 384,585 | +0.44(+3.13%) |
Dec 08, 2020 | 13.92 | 14.38 | 13.92 | 14.07 | 1,029,778 | +0.01(+0.07%) |
Dec 07, 2020 | 14.09 | 14.23 | 13.68 | 14.06 | 357,278 | -0.21(-1.47%) |
Dec 04, 2020 | 13.65 | 14.39 | 13.64 | 14.27 | 529,300 | +1.02(+7.70%) |
Dec 03, 2020 | 13.30 | 13.63 | 13.10 | 13.25 | 457,654 | +0.12(+0.91%) |
Dec 02, 2020 | 12.48 | 13.30 | 12.33 | 13.13 | 463,894 | +0.48(+3.79%) |
Dec 01, 2020 | 13.06 | 13.06 | 12.52 | 12.65 | 408,319 | -0.16(-1.25%) |
Nov 30, 2020 | 12.90 | 13.02 | 12.16 | 12.81 | 485,757 | -0.10(-0.77%) |
Nov 27, 2020 | 13.00 | 13.26 | 12.65 | 12.91 | 330,900 | +0.04(+0.31%) |
Nov 25, 2020 | 12.77 | 12.98 | 11.93 | 12.87 | 3,140,000 | -0.03(-0.23%) |
Nov 24, 2020 | 12.51 | 13.44 | 12.31 | 12.90 | 1,404,534 | +0.80(+6.61%) |
Nov 23, 2020 | 11.96 | 12.29 | 11.61 | 12.10 | 360,410 | +0.34(+2.89%) |
Nov 20, 2020 | 11.78 | 11.95 | 11.51 | 11.76 | 793,000 | -0.26(-2.16%) |
Nov 19, 2020 | 12.18 | 12.42 | 11.63 | 12.02 | 286,347 | -0.22(-1.84%) |
Nov 18, 2020 | 12.22 | 12.62 | 11.80 | 12.24 | 644,840 | +0.11(+0.95%) |
Nov 17, 2020 | 11.50 | 12.35 | 11.37 | 12.13 | 333,510 | +0.31(+2.62%) |
Nov 16, 2020 | 11.38 | 11.87 | 10.95 | 11.82 | 549,065 | +1.17(+10.99%) |
Nov 13, 2020 | 10.31 | 10.65 | 10.21 | 10.65 | 418,700 | +0.52(+5.13%) |
Nov 12, 2020 | 10.53 | 10.74 | 10.03 | 10.13 | 463,475 | -0.71(-6.55%) |
Nov 11, 2020 | 11.00 | 11.11 | 10.66 | 10.84 | 370,748 | -0.17(-1.50%) |
Nov 10, 2020 | 10.80 | 11.08 | 10.43 | 11.01 | 576,383 | -0.01(-0.14%) |
Nov 09, 2020 | 10.00 | 11.25 | 9.560 | 11.02 | 1,681,542 | +2.93(+36.22%) |
Nov 06, 2020 | 8.160 | 8.345 | 8.030 | 8.090 | 143,300 | -0.12(-1.46%) |
Nov 05, 2020 | 7.830 | 8.250 | 7.680 | 8.210 | 341,747 | +0.47(+6.07%) |
Nov 04, 2020 | 7.710 | 7.950 | 7.560 | 7.740 | 270,124 | -0.13(-1.65%) |
Nov 03, 2020 | 7.790 | 8.080 | 7.710 | 7.870 | 374,988 | +0.21(+2.74%) |