Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 12.80 | 13.52 | 12.62 | 13.15 | 1,560,900 | +0.30(+2.33%) |
Jan 28, 2021 | 11.85 | 13.09 | 11.76 | 12.85 | 2,244,342 | +0.90(+7.53%) |
Jan 27, 2021 | 12.19 | 12.37 | 11.66 | 11.95 | 2,180,196 | -0.47(-3.78%) |
Jan 26, 2021 | 12.91 | 13.08 | 12.38 | 12.42 | 974,900 | -0.44(-3.42%) |
Jan 25, 2021 | 12.92 | 13.28 | 12.53 | 12.86 | 1,001,152 | -0.04(-0.31%) |
Jan 22, 2021 | 12.70 | 13.27 | 12.70 | 12.90 | 726,600 | -0.23(-1.75%) |
Jan 21, 2021 | 13.59 | 13.59 | 12.22 | 13.13 | 2,539,274 | -0.46(-3.38%) |
Jan 20, 2021 | 14.60 | 14.68 | 13.07 | 13.59 | 2,139,183 | -0.93(-6.40%) |
Jan 19, 2021 | 14.96 | 15.30 | 14.41 | 14.52 | 1,410,113 | -0.04(-0.27%) |
Jan 15, 2021 | 15.16 | 15.43 | 14.38 | 14.56 | 1,094,100 | -0.41(-2.74%) |
Jan 14, 2021 | 14.61 | 15.47 | 14.57 | 14.97 | 1,031,984 | +0.46(+3.17%) |
Jan 13, 2021 | 14.32 | 15.12 | 14.28 | 14.51 | 1,092,579 | +0.34(+2.40%) |
Jan 12, 2021 | 14.65 | 14.77 | 14.06 | 14.17 | 1,114,873 | -0.15(-1.05%) |
Jan 11, 2021 | 15.23 | 15.34 | 14.32 | 14.32 | 1,337,796 | -1.19(-7.67%) |
Jan 08, 2021 | 15.45 | 15.92 | 14.89 | 15.51 | 1,231,000 | +0.12(+0.78%) |
Jan 07, 2021 | 14.54 | 15.47 | 14.34 | 15.39 | 1,105,226 | +1.01(+7.02%) |
Jan 06, 2021 | 14.00 | 15.04 | 13.88 | 14.38 | 1,375,790 | +0.15(+1.05%) |
Jan 05, 2021 | 14.18 | 14.62 | 13.86 | 14.23 | 959,348 | +0.08(+0.57%) |
Jan 04, 2021 | 14.70 | 15.10 | 13.68 | 14.15 | 2,177,272 | -0.56(-3.81%) |
Dec 31, 2020 | 14.71 | 14.71 | 14.71 | 1,461,585 | +1.29(+9.61%) | |
Dec 30, 2020 | 13.07 | 14.10 | 12.95 | 13.42 | 1,461,585 | +0.41(+3.15%) |
Dec 29, 2020 | 12.90 | 13.08 | 12.36 | 13.01 | 1,595,860 | +0.10(+0.77%) |
Dec 28, 2020 | 13.14 | 13.30 | 12.52 | 12.91 | 1,765,402 | -0.11(-0.84%) |
Dec 24, 2020 | 12.49 | 13.26 | 12.49 | 13.02 | 1,278,600 | +0.52(+4.16%) |
Dec 23, 2020 | 11.98 | 12.59 | 11.66 | 12.50 | 1,713,531 | +0.47(+3.91%) |
Dec 22, 2020 | 12.15 | 12.49 | 11.81 | 12.03 | 1,882,818 | -0.18(-1.47%) |
Dec 21, 2020 | 12.36 | 12.44 | 12.01 | 12.21 | 2,015,092 | -0.30(-2.40%) |
Dec 18, 2020 | 12.12 | 13.15 | 11.98 | 12.51 | 3,419,100 | +0.52(+4.34%) |
Dec 17, 2020 | 11.73 | 12.14 | 11.47 | 11.99 | 1,740,983 | +0.30(+2.57%) |
Dec 16, 2020 | 11.74 | 11.85 | 11.05 | 11.69 | 2,107,158 | +0.06(+0.52%) |
Dec 15, 2020 | 11.88 | 12.06 | 11.51 | 11.63 | 1,986,896 | -0.22(-1.86%) |
Dec 14, 2020 | 12.36 | 12.39 | 11.32 | 11.85 | 3,768,791 | -0.27(-2.23%) |
Dec 11, 2020 | 12.24 | 12.57 | 11.85 | 12.12 | 2,569,000 | -0.34(-2.73%) |
Dec 10, 2020 | 11.78 | 12.60 | 11.61 | 12.46 | 5,322,285 | +0.68(+5.77%) |
Dec 09, 2020 | 13.54 | 13.75 | 11.71 | 11.78 | 6,378,013 | -1.73(-12.81%) |
Dec 08, 2020 | 14.25 | 14.48 | 12.10 | 13.51 | 9,807,310 | -1.81(-11.81%) |
Dec 07, 2020 | 16.00 | 17.65 | 14.75 | 15.32 | 5,865,193 | -1.72(-10.09%) |
Dec 04, 2020 | 18.18 | 18.38 | 16.31 | 17.04 | 4,313,000 | -1.05(-5.80%) |
Dec 03, 2020 | 18.71 | 18.81 | 18.01 | 18.09 | 913,157 | -0.34(-1.84%) |
Dec 02, 2020 | 18.74 | 19.06 | 17.92 | 18.43 | 845,245 | -0.28(-1.50%) |
Dec 01, 2020 | 20.54 | 20.71 | 18.66 | 18.71 | 1,545,937 | -1.42(-7.05%) |
Nov 30, 2020 | 20.48 | 20.96 | 19.27 | 20.13 | 2,764,806 | +0.46(+2.34%) |
Nov 27, 2020 | 18.00 | 20.14 | 17.91 | 19.67 | 1,995,600 | +2.28(+13.11%) |
Nov 25, 2020 | 17.39 | 17.60 | 17.12 | 17.39 | 716,700 | +0.03(+0.17%) |
Nov 24, 2020 | 17.51 | 17.59 | 16.56 | 17.36 | 1,297,011 | -0.26(-1.48%) |
Nov 23, 2020 | 18.13 | 18.35 | 17.52 | 17.62 | 1,764,720 | -0.16(-0.90%) |
Nov 20, 2020 | 17.55 | 18.21 | 17.17 | 17.78 | 1,265,200 | +0.21(+1.20%) |
Nov 19, 2020 | 18.00 | 18.73 | 17.01 | 17.57 | 1,852,151 | -0.25(-1.40%) |
Nov 18, 2020 | 17.18 | 18.46 | 16.79 | 17.82 | 2,895,999 | +1.05(+6.26%) |
Nov 17, 2020 | 15.33 | 17.30 | 15.30 | 16.77 | 3,249,915 | +1.67(+11.06%) |
Nov 16, 2020 | 15.65 | 15.85 | 15.02 | 15.10 | 1,399,594 | -0.40(-2.58%) |
Nov 13, 2020 | 14.30 | 15.86 | 14.30 | 15.50 | 2,629,000 | +1.41(+10.01%) |
Nov 12, 2020 | 14.10 | 14.40 | 13.86 | 14.09 | 946,589 | -0.02(-0.14%) |
Nov 11, 2020 | 13.31 | 14.53 | 13.26 | 14.11 | 1,825,103 | +0.97(+7.38%) |
Nov 10, 2020 | 13.10 | 13.51 | 12.91 | 13.14 | 977,248 | +0.04(+0.31%) |
Nov 09, 2020 | 13.42 | 13.82 | 12.75 | 13.10 | 835,280 | -0.18(-1.36%) |
Nov 06, 2020 | 13.54 | 13.68 | 13.11 | 13.28 | 969,900 | -0.47(-3.42%) |
Nov 05, 2020 | 13.68 | 14.10 | 13.26 | 13.75 | 972,666 | +0.47(+3.54%) |
Nov 04, 2020 | 13.35 | 14.46 | 13.13 | 13.28 | 2,456,230 | +0.30(+2.31%) |
Nov 03, 2020 | 12.56 | 13.18 | 12.29 | 12.98 | 794,965 | +0.56(+4.51%) |