Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.80 | 24.82 | 22.42 | 22.82 | 327,400 | -1.36(-5.62%) |
Jan 28, 2021 | 21.65 | 25.21 | 20.72 | 24.18 | 923,298 | +2.78(+12.99%) |
Jan 27, 2021 | 22.62 | 23.13 | 21.20 | 21.40 | 202,522 | -1.86(-8.00%) |
Jan 26, 2021 | 23.28 | 23.63 | 22.65 | 23.26 | 164,959 | -0.24(-1.02%) |
Jan 25, 2021 | 22.89 | 23.98 | 22.14 | 23.50 | 414,598 | +0.77(+3.39%) |
Jan 22, 2021 | 22.60 | 23.61 | 22.40 | 22.73 | 187,500 | -1.04(-4.38%) |
Jan 21, 2021 | 23.84 | 24.19 | 21.59 | 23.77 | 393,050 | +0.36(+1.54%) |
Jan 20, 2021 | 26.89 | 27.37 | 22.50 | 23.41 | 1,714,158 | -2.40(-9.30%) |
Jan 19, 2021 | 19.65 | 27.55 | 19.65 | 25.81 | 1,396,813 | +6.47(+33.45%) |
Jan 15, 2021 | 20.73 | 20.73 | 19.23 | 19.34 | 95,800 | -1.49(-7.15%) |
Jan 14, 2021 | 20.05 | 21.05 | 19.77 | 20.83 | 161,120 | +0.72(+3.58%) |
Jan 13, 2021 | 19.05 | 20.24 | 18.96 | 20.11 | 154,227 | +1.36(+7.25%) |
Jan 12, 2021 | 18.31 | 19.06 | 18.18 | 18.75 | 99,648 | +0.45(+2.46%) |
Jan 11, 2021 | 18.16 | 18.59 | 17.60 | 18.30 | 110,747 | +0.46(+2.58%) |
Jan 08, 2021 | 18.33 | 18.70 | 17.01 | 17.84 | 143,000 | +0.65(+3.78%) |
Jan 07, 2021 | 17.61 | 17.61 | 17.12 | 17.19 | 59,392 | -0.08(-0.46%) |
Jan 06, 2021 | 17.30 | 17.48 | 16.91 | 17.27 | 67,736 | -0.06(-0.35%) |
Jan 05, 2021 | 17.00 | 17.75 | 16.89 | 17.33 | 88,550 | +0.24(+1.40%) |
Jan 04, 2021 | 17.78 | 17.93 | 16.54 | 17.09 | 124,918 | -0.69(-3.88%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 89,767 | -0.16(-0.89%) | |
Dec 30, 2020 | 17.81 | 18.22 | 17.71 | 17.94 | 89,767 | +0.26(+1.47%) |
Dec 29, 2020 | 17.98 | 18.50 | 17.40 | 17.68 | 157,092 | -0.14(-0.79%) |
Dec 28, 2020 | 17.24 | 18.75 | 16.87 | 17.82 | 631,462 | +2.65(+17.47%) |
Dec 24, 2020 | 15.50 | 15.50 | 14.64 | 15.17 | 39,200 | -0.24(-1.56%) |
Dec 23, 2020 | 15.36 | 15.75 | 15.26 | 15.41 | 35,300 | +0.13(+0.85%) |
Dec 22, 2020 | 15.05 | 15.41 | 15.00 | 15.28 | 46,225 | +0.35(+2.34%) |
Dec 21, 2020 | 14.20 | 15.10 | 14.02 | 14.93 | 60,895 | +0.58(+4.04%) |
Dec 18, 2020 | 14.64 | 14.98 | 14.31 | 14.35 | 48,600 | -0.20(-1.37%) |
Dec 17, 2020 | 15.09 | 15.19 | 14.33 | 14.55 | 136,797 | -0.36(-2.41%) |
Dec 16, 2020 | 14.33 | 15.11 | 13.95 | 14.91 | 170,770 | +0.94(+6.73%) |
Dec 15, 2020 | 14.10 | 14.25 | 13.84 | 13.97 | 45,669 | -0.06(-0.43%) |
Dec 14, 2020 | 14.01 | 14.25 | 13.90 | 14.03 | 64,947 | +0.16(+1.19%) |
Dec 11, 2020 | 13.98 | 14.11 | 13.87 | 13.87 | 27,700 | -0.23(-1.63%) |
Dec 10, 2020 | 13.70 | 14.10 | 13.60 | 14.10 | 38,336 | +0.27(+1.92%) |
Dec 09, 2020 | 13.92 | 14.04 | 13.55 | 13.83 | 83,215 | +0.00(+0.00%) |
Dec 08, 2020 | 13.84 | 14.15 | 13.79 | 13.83 | 51,928 | -0.09(-0.65%) |
Dec 07, 2020 | 13.60 | 14.13 | 13.52 | 13.92 | 74,211 | +0.30(+2.20%) |
Dec 04, 2020 | 13.50 | 13.81 | 13.45 | 13.62 | 155,900 | +0.12(+0.89%) |
Dec 03, 2020 | 13.54 | 13.55 | 13.33 | 13.50 | 76,457 | +0.05(+0.37%) |
Dec 02, 2020 | 13.36 | 13.46 | 13.12 | 13.45 | 38,162 | +0.12(+0.90%) |
Dec 01, 2020 | 13.38 | 13.50 | 13.04 | 13.33 | 49,336 | +0.05(+0.38%) |
Nov 30, 2020 | 13.49 | 13.62 | 13.16 | 13.28 | 74,597 | -0.19(-1.41%) |
Nov 27, 2020 | 13.40 | 13.61 | 13.25 | 13.47 | 35,200 | +0.11(+0.82%) |
Nov 25, 2020 | 13.45 | 13.70 | 13.14 | 13.36 | 53,300 | -0.09(-0.67%) |
Nov 24, 2020 | 13.58 | 13.58 | 13.14 | 13.45 | 28,707 | -0.02(-0.15%) |
Nov 23, 2020 | 13.50 | 13.53 | 13.31 | 13.47 | 19,413 | +0.18(+1.35%) |
Nov 20, 2020 | 13.24 | 13.68 | 13.03 | 13.29 | 30,000 | +0.11(+0.83%) |
Nov 19, 2020 | 12.86 | 13.31 | 12.86 | 13.18 | 54,543 | +0.25(+1.93%) |
Nov 18, 2020 | 13.01 | 13.24 | 12.83 | 12.93 | 43,608 | -0.10(-0.77%) |
Nov 17, 2020 | 13.13 | 13.25 | 13.01 | 13.03 | 32,619 | -0.11(-0.84%) |
Nov 16, 2020 | 12.97 | 13.29 | 12.97 | 13.14 | 21,313 | +0.06(+0.46%) |
Nov 13, 2020 | 12.96 | 13.33 | 12.79 | 13.08 | 39,300 | +0.12(+0.93%) |
Nov 12, 2020 | 13.24 | 13.24 | 12.76 | 12.96 | 31,045 | -0.29(-2.19%) |
Nov 11, 2020 | 12.85 | 13.25 | 12.82 | 13.25 | 16,242 | +0.45(+3.52%) |
Nov 10, 2020 | 12.71 | 13.07 | 12.60 | 12.80 | 35,398 | -0.02(-0.16%) |
Nov 09, 2020 | 12.89 | 13.52 | 12.75 | 12.82 | 40,088 | +0.02(+0.16%) |
Nov 06, 2020 | 12.95 | 13.37 | 12.25 | 12.80 | 105,500 | -0.92(-6.71%) |
Nov 05, 2020 | 13.30 | 13.91 | 13.30 | 13.72 | 32,670 | +0.51(+3.86%) |
Nov 04, 2020 | 13.33 | 13.60 | 13.10 | 13.21 | 22,121 | -0.08(-0.60%) |
Nov 03, 2020 | 13.26 | 13.53 | 13.11 | 13.29 | 21,432 | +0.07(+0.53%) |