Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.00 | 30.00 | 27.80 | 28.20 | 30,940 | -1.20(-4.08%) |
Jan 28, 2021 | 29.20 | 30.00 | 27.60 | 29.40 | 37,926 | +0.40(+1.38%) |
Jan 27, 2021 | 29.00 | 30.80 | 27.40 | 29.00 | 63,578 | -1.60(-5.23%) |
Jan 26, 2021 | 32.00 | 32.60 | 29.20 | 30.60 | 71,282 | -1.80(-5.56%) |
Jan 25, 2021 | 33.60 | 34.00 | 30.40 | 32.40 | 76,354 | -0.60(-1.82%) |
Jan 22, 2021 | 32.00 | 34.40 | 31.00 | 33.00 | 122,345 | +1.40(+4.43%) |
Jan 21, 2021 | 28.20 | 32.00 | 26.40 | 31.60 | 138,685 | +3.40(+12.06%) |
Jan 20, 2021 | 29.00 | 29.60 | 26.90 | 28.20 | 93,211 | +1.20(+4.44%) |
Jan 19, 2021 | 25.40 | 29.00 | 25.00 | 27.00 | 155,962 | +1.60(+6.30%) |
Jan 15, 2021 | 25.40 | 25.60 | 24.44 | 25.40 | 20,445 | +0.00(+0.00%) |
Jan 14, 2021 | 25.60 | 25.60 | 24.60 | 25.40 | 32,197 | -0.40(-1.55%) |
Jan 13, 2021 | 25.20 | 26.00 | 25.00 | 25.80 | 21,520 | +0.80(+3.20%) |
Jan 12, 2021 | 24.40 | 25.40 | 24.20 | 25.00 | 27,342 | -0.40(-1.57%) |
Jan 11, 2021 | 25.00 | 25.80 | 23.40 | 25.40 | 63,382 | -1.20(-4.51%) |
Jan 08, 2021 | 26.80 | 26.80 | 25.80 | 26.60 | 16,725 | +0.00(+0.00%) |
Jan 07, 2021 | 25.00 | 26.60 | 24.40 | 26.60 | 36,204 | +1.80(+7.26%) |
Jan 06, 2021 | 25.80 | 26.80 | 24.00 | 24.80 | 33,620 | -1.00(-3.88%) |
Jan 05, 2021 | 25.40 | 26.80 | 24.80 | 25.80 | 28,624 | +0.60(+2.38%) |
Jan 04, 2021 | 25.40 | 25.40 | 24.20 | 25.20 | 22,278 | +1.40(+5.88%) |
Dec 31, 2020 | 23.80 | 23.80 | 23.80 | 14,038 | -0.20(-0.83%) | |
Dec 30, 2020 | 23.20 | 24.60 | 23.20 | 24.00 | 14,038 | +0.80(+3.45%) |
Dec 29, 2020 | 23.40 | 25.00 | 23.00 | 23.20 | 39,950 | -0.60(-2.52%) |
Dec 28, 2020 | 25.00 | 25.60 | 23.40 | 23.80 | 22,278 | -0.80(-3.25%) |
Dec 24, 2020 | 25.80 | 25.80 | 24.00 | 24.60 | 12,010 | -0.80(-3.15%) |
Dec 23, 2020 | 26.00 | 26.40 | 24.20 | 25.40 | 41,118 | -0.40(-1.55%) |
Dec 22, 2020 | 24.00 | 26.80 | 23.80 | 25.80 | 53,716 | +2.20(+9.32%) |
Dec 21, 2020 | 23.60 | 23.80 | 22.80 | 23.60 | 19,661 | +0.20(+0.85%) |
Dec 18, 2020 | 24.60 | 25.40 | 23.40 | 23.40 | 31,310 | -0.80(-3.31%) |
Dec 17, 2020 | 25.60 | 26.00 | 24.20 | 24.20 | 25,189 | -1.40(-5.47%) |
Dec 16, 2020 | 27.00 | 27.40 | 25.60 | 25.60 | 18,766 | -1.40(-5.19%) |
Dec 15, 2020 | 26.60 | 27.40 | 25.60 | 27.00 | 18,916 | +0.60(+2.27%) |
Dec 14, 2020 | 26.80 | 27.00 | 25.80 | 26.40 | 14,831 | +0.80(+3.12%) |
Dec 11, 2020 | 26.60 | 26.80 | 25.44 | 25.60 | 13,025 | -0.80(-3.03%) |
Dec 10, 2020 | 27.00 | 27.20 | 26.40 | 26.40 | 14,355 | -0.60(-2.22%) |
Dec 09, 2020 | 28.00 | 28.20 | 26.00 | 27.00 | 33,586 | -0.80(-2.88%) |
Dec 08, 2020 | 27.80 | 28.40 | 27.40 | 27.80 | 21,903 | +0.40(+1.46%) |
Dec 07, 2020 | 27.00 | 27.60 | 26.60 | 27.40 | 18,127 | +1.00(+3.79%) |
Dec 04, 2020 | 27.60 | 27.60 | 25.40 | 26.40 | 25,005 | -1.40(-5.04%) |
Dec 03, 2020 | 28.00 | 28.60 | 27.40 | 27.80 | 18,786 | +0.20(+0.72%) |
Dec 02, 2020 | 27.60 | 27.80 | 26.60 | 27.60 | 19,527 | +0.80(+2.99%) |
Dec 01, 2020 | 28.40 | 28.60 | 26.40 | 26.80 | 34,911 | -0.80(-2.90%) |
Nov 30, 2020 | 26.20 | 28.60 | 25.40 | 27.60 | 82,513 | +2.00(+7.81%) |
Nov 27, 2020 | 25.80 | 26.00 | 24.80 | 25.60 | 16,195 | +0.00(+0.00%) |
Nov 25, 2020 | 23.00 | 27.20 | 23.00 | 25.60 | 111,100 | +2.40(+10.34%) |
Nov 24, 2020 | 22.20 | 23.20 | 22.00 | 23.20 | 29,269 | +0.80(+3.57%) |
Nov 23, 2020 | 22.00 | 22.80 | 21.60 | 22.40 | 20,914 | +0.60(+2.75%) |
Nov 20, 2020 | 21.40 | 22.00 | 21.00 | 21.80 | 9,175 | +0.80(+3.81%) |
Nov 19, 2020 | 21.80 | 21.80 | 20.20 | 21.00 | 34,329 | -0.80(-3.67%) |
Nov 18, 2020 | 21.80 | 22.39 | 21.40 | 21.80 | 13,976 | -0.20(-0.91%) |
Nov 17, 2020 | 22.40 | 22.40 | 21.60 | 22.00 | 10,502 | +0.00(+0.00%) |
Nov 16, 2020 | 23.40 | 23.40 | 22.00 | 22.00 | 13,526 | -0.80(-3.51%) |
Nov 13, 2020 | 22.60 | 23.00 | 22.20 | 22.80 | 13,280 | +0.80(+3.64%) |
Nov 12, 2020 | 22.80 | 23.00 | 21.40 | 22.00 | 25,726 | +0.00(+0.00%) |
Nov 11, 2020 | 22.20 | 22.20 | 21.20 | 22.00 | 15,546 | +0.00(+0.00%) |
Nov 10, 2020 | 22.00 | 22.60 | 21.62 | 22.00 | 5,768 | -0.20(-0.90%) |
Nov 09, 2020 | 22.80 | 23.20 | 21.40 | 22.20 | 13,855 | -0.80(-3.48%) |
Nov 06, 2020 | 22.40 | 23.10 | 22.20 | 23.00 | 8,820 | +0.00(+0.00%) |
Nov 05, 2020 | 22.00 | 23.00 | 21.80 | 23.00 | 10,967 | +1.00(+4.55%) |
Nov 04, 2020 | 21.60 | 22.40 | 21.40 | 22.00 | 7,038 | +0.00(+0.00%) |
Nov 03, 2020 | 21.80 | 22.40 | 21.00 | 22.00 | 9,480 | -0.20(-0.90%) |