Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.40 | 28.44 | 24.48 | 25.46 | 939,500 | -1.26(-4.72%) |
Jan 28, 2021 | 27.17 | 28.84 | 25.81 | 26.72 | 588,142 | -0.26(-0.96%) |
Jan 27, 2021 | 26.37 | 29.79 | 26.10 | 26.98 | 841,268 | -0.11(-0.41%) |
Jan 26, 2021 | 26.52 | 27.76 | 25.92 | 27.09 | 774,364 | +0.90(+3.44%) |
Jan 25, 2021 | 28.15 | 29.44 | 25.16 | 26.19 | 1,652,130 | -1.88(-6.70%) |
Jan 22, 2021 | 24.17 | 28.20 | 23.82 | 28.07 | 1,644,600 | +3.18(+12.78%) |
Jan 21, 2021 | 23.01 | 25.16 | 22.22 | 24.89 | 1,335,984 | +1.34(+5.69%) |
Jan 20, 2021 | 20.26 | 24.73 | 20.16 | 23.55 | 2,413,565 | +3.54(+17.69%) |
Jan 19, 2021 | 20.47 | 20.47 | 18.83 | 20.01 | 846,127 | +0.63(+3.25%) |
Jan 15, 2021 | 20.62 | 21.00 | 18.93 | 19.38 | 867,200 | -1.20(-5.83%) |
Jan 14, 2021 | 18.85 | 21.81 | 18.70 | 20.58 | 1,554,393 | +1.80(+9.58%) |
Jan 13, 2021 | 18.76 | 19.32 | 18.20 | 18.78 | 775,359 | +0.01(+0.05%) |
Jan 12, 2021 | 17.33 | 19.09 | 17.33 | 18.77 | 1,092,651 | +1.47(+8.50%) |
Jan 11, 2021 | 16.70 | 17.76 | 16.60 | 17.30 | 777,609 | +0.40(+2.37%) |
Jan 08, 2021 | 17.95 | 19.46 | 16.58 | 16.90 | 2,373,800 | -0.47(-2.71%) |
Jan 07, 2021 | 17.14 | 18.10 | 17.06 | 17.37 | 1,132,172 | +0.57(+3.39%) |
Jan 06, 2021 | 17.19 | 18.28 | 16.71 | 16.80 | 1,163,621 | -0.45(-2.61%) |
Jan 05, 2021 | 16.41 | 17.39 | 16.12 | 17.25 | 1,253,819 | +0.64(+3.85%) |
Jan 04, 2021 | 18.00 | 18.13 | 16.32 | 16.61 | 1,519,776 | -1.27(-7.10%) |
Dec 31, 2020 | 17.88 | 17.88 | 17.88 | 553,823 | -0.81(-4.33%) | |
Dec 30, 2020 | 18.38 | 19.10 | 18.08 | 18.69 | 553,823 | +0.41(+2.24%) |
Dec 29, 2020 | 19.22 | 19.26 | 17.69 | 18.28 | 792,057 | -0.82(-4.29%) |
Dec 28, 2020 | 20.76 | 20.88 | 18.54 | 19.10 | 920,944 | -1.16(-5.73%) |
Dec 24, 2020 | 20.97 | 21.33 | 19.99 | 20.26 | 407,200 | -0.51(-2.46%) |
Dec 23, 2020 | 20.59 | 21.93 | 20.18 | 20.77 | 776,744 | +0.17(+0.83%) |
Dec 22, 2020 | 20.77 | 20.88 | 19.01 | 20.60 | 962,161 | +0.30(+1.48%) |
Dec 21, 2020 | 19.01 | 20.36 | 18.75 | 20.30 | 1,178,828 | +0.90(+4.64%) |
Dec 18, 2020 | 19.89 | 20.18 | 18.77 | 19.40 | 1,420,500 | -0.33(-1.67%) |
Dec 17, 2020 | 18.40 | 20.43 | 18.31 | 19.73 | 1,383,789 | +1.31(+7.11%) |
Dec 16, 2020 | 18.25 | 18.67 | 17.59 | 18.42 | 760,603 | +0.11(+0.60%) |
Dec 15, 2020 | 17.25 | 18.37 | 16.27 | 18.31 | 1,352,534 | +1.32(+7.77%) |
Dec 14, 2020 | 18.19 | 19.20 | 16.92 | 16.99 | 1,434,832 | -0.65(-3.68%) |
Dec 11, 2020 | 17.35 | 18.35 | 17.24 | 17.64 | 654,900 | +0.25(+1.44%) |
Dec 10, 2020 | 17.66 | 17.94 | 16.75 | 17.39 | 576,395 | +0.03(+0.17%) |
Dec 09, 2020 | 18.13 | 19.14 | 16.48 | 17.36 | 1,075,291 | -0.90(-4.93%) |
Dec 08, 2020 | 17.50 | 18.38 | 17.01 | 18.26 | 817,426 | +0.09(+0.50%) |
Dec 07, 2020 | 17.72 | 18.40 | 16.88 | 18.17 | 1,792,644 | +0.64(+3.65%) |
Dec 04, 2020 | 19.25 | 19.59 | 17.30 | 17.53 | 1,791,100 | -1.04(-5.60%) |
Dec 03, 2020 | 15.92 | 19.98 | 15.80 | 18.57 | 4,982,349 | +3.01(+19.34%) |
Dec 02, 2020 | 15.06 | 16.04 | 14.55 | 15.56 | 1,178,457 | -0.33(-2.08%) |
Dec 01, 2020 | 15.10 | 16.40 | 15.00 | 15.89 | 2,278,988 | +1.60(+11.20%) |
Nov 30, 2020 | 14.97 | 15.18 | 13.66 | 14.29 | 875,896 | -0.50(-3.38%) |
Nov 27, 2020 | 15.55 | 15.57 | 14.35 | 14.79 | 814,300 | -0.87(-5.56%) |
Nov 25, 2020 | 14.95 | 15.69 | 14.74 | 15.66 | 1,307,600 | +1.08(+7.41%) |
Nov 24, 2020 | 14.80 | 14.96 | 13.01 | 14.58 | 2,212,386 | +0.04(+0.28%) |
Nov 23, 2020 | 13.76 | 14.86 | 13.52 | 14.54 | 2,283,289 | +1.11(+8.27%) |
Nov 20, 2020 | 11.60 | 13.48 | 11.38 | 13.43 | 2,139,300 | +1.85(+15.98%) |
Nov 19, 2020 | 12.05 | 12.13 | 10.76 | 11.58 | 956,972 | -0.21(-1.78%) |
Nov 18, 2020 | 11.57 | 12.50 | 11.53 | 11.79 | 1,253,232 | +0.20(+1.73%) |
Nov 17, 2020 | 10.60 | 11.86 | 10.60 | 11.59 | 2,063,781 | +1.38(+13.52%) |
Nov 16, 2020 | 10.06 | 10.60 | 9.870 | 10.21 | 561,557 | +0.26(+2.61%) |
Nov 13, 2020 | 10.17 | 10.30 | 9.690 | 9.950 | 550,200 | -0.10(-1.00%) |
Nov 12, 2020 | 10.29 | 10.58 | 9.950 | 10.05 | 565,849 | -0.35(-3.37%) |
Nov 11, 2020 | 9.800 | 10.45 | 9.520 | 10.40 | 661,615 | +0.70(+7.22%) |
Nov 10, 2020 | 9.360 | 9.950 | 9.180 | 9.700 | 682,372 | +0.47(+5.09%) |
Nov 09, 2020 | 10.10 | 10.33 | 9.140 | 9.230 | 1,396,339 | -0.64(-6.48%) |
Nov 06, 2020 | 10.53 | 10.70 | 9.760 | 9.870 | 757,100 | -0.71(-6.71%) |
Nov 05, 2020 | 10.93 | 11.40 | 10.50 | 10.58 | 903,625 | -0.09(-0.84%) |
Nov 04, 2020 | 10.50 | 11.05 | 10.21 | 10.67 | 882,642 | +0.29(+2.79%) |
Nov 03, 2020 | 9.940 | 10.49 | 9.800 | 10.38 | 529,408 | +0.52(+5.27%) |