Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.50 | 32.75 | 28.75 | 29.25 | 245,204 | -3.50(-10.69%) |
Jan 28, 2021 | 32.75 | 36.25 | 30.25 | 32.75 | 220,506 | -1.00(-2.96%) |
Jan 27, 2021 | 33.00 | 37.00 | 32.25 | 33.75 | 377,873 | -6.50(-16.15%) |
Jan 26, 2021 | 45.50 | 46.75 | 39.75 | 40.25 | 475,659 | -1.75(-4.17%) |
Jan 25, 2021 | 43.00 | 47.25 | 35.75 | 42.00 | 953,526 | +7.00(+20.00%) |
Jan 22, 2021 | 30.50 | 36.75 | 30.50 | 35.00 | 355,464 | +3.50(+11.11%) |
Jan 21, 2021 | 28.50 | 35.75 | 26.75 | 31.50 | 343,113 | +1.50(+5.00%) |
Jan 20, 2021 | 25.50 | 31.25 | 25.50 | 30.00 | 374,931 | +4.75(+18.81%) |
Jan 19, 2021 | 26.00 | 26.00 | 23.50 | 25.25 | 289,043 | -2.50(-9.01%) |
Jan 15, 2021 | 22.50 | 28.75 | 21.75 | 27.75 | 776,084 | +6.00(+27.59%) |
Jan 14, 2021 | 22.50 | 22.50 | 21.00 | 21.75 | 85,993 | -0.36(-1.63%) |
Jan 13, 2021 | 23.07 | 23.25 | 21.75 | 22.11 | 105,559 | -0.64(-2.81%) |
Jan 12, 2021 | 23.00 | 23.25 | 21.25 | 22.75 | 158,806 | -0.75(-3.19%) |
Jan 11, 2021 | 23.75 | 24.62 | 23.00 | 23.50 | 231,883 | +1.39(+6.29%) |
Jan 08, 2021 | 22.25 | 22.38 | 20.65 | 22.11 | 135,564 | +0.61(+2.84%) |
Jan 07, 2021 | 21.00 | 21.75 | 20.50 | 21.50 | 125,962 | +1.75(+8.86%) |
Jan 06, 2021 | 22.25 | 22.50 | 18.75 | 19.75 | 258,859 | -3.31(-14.34%) |
Jan 05, 2021 | 21.55 | 24.33 | 21.25 | 23.06 | 376,698 | +2.81(+13.86%) |
Jan 04, 2021 | 20.75 | 21.00 | 19.25 | 20.25 | 120,990 | +0.00(+0.00%) |
Dec 31, 2020 | 20.25 | 20.25 | 20.25 | 613,387 | -1.00(-4.71%) | |
Dec 30, 2020 | 17.59 | 22.00 | 17.59 | 21.25 | 613,387 | +3.05(+16.76%) |
Dec 29, 2020 | 19.23 | 19.25 | 16.25 | 18.20 | 205,599 | -0.05(-0.27%) |
Dec 28, 2020 | 18.45 | 20.00 | 17.52 | 18.25 | 584,704 | +1.50(+8.96%) |
Dec 24, 2020 | 17.50 | 17.62 | 16.27 | 16.75 | 223,996 | +0.75(+4.69%) |
Dec 23, 2020 | 15.25 | 16.25 | 15.00 | 16.00 | 121,894 | +1.14(+7.65%) |
Dec 22, 2020 | 14.91 | 15.20 | 14.52 | 14.86 | 64,905 | -0.01(-0.08%) |
Dec 21, 2020 | 15.46 | 15.50 | 14.76 | 14.88 | 49,757 | -0.62(-4.03%) |
Dec 18, 2020 | 15.66 | 16.20 | 15.50 | 15.50 | 53,136 | -0.41(-2.58%) |
Dec 17, 2020 | 16.65 | 16.75 | 15.56 | 15.91 | 144,520 | -1.84(-10.37%) |
Dec 16, 2020 | 15.54 | 18.50 | 15.32 | 17.75 | 303,528 | +2.00(+12.70%) |
Dec 15, 2020 | 16.00 | 16.00 | 15.25 | 15.75 | 49,782 | -0.20(-1.25%) |
Dec 14, 2020 | 15.14 | 16.00 | 14.88 | 15.95 | 86,027 | +0.89(+5.93%) |
Dec 11, 2020 | 14.99 | 15.50 | 14.69 | 15.06 | 33,464 | -0.05(-0.33%) |
Dec 10, 2020 | 14.68 | 15.22 | 14.63 | 15.11 | 42,675 | +0.11(+0.72%) |
Dec 09, 2020 | 15.75 | 15.75 | 14.50 | 15.00 | 68,509 | -0.19(-1.23%) |
Dec 08, 2020 | 15.50 | 15.75 | 14.75 | 15.19 | 68,122 | -0.06(-0.41%) |
Dec 07, 2020 | 15.50 | 15.50 | 14.50 | 15.25 | 90,957 | -0.55(-3.48%) |
Dec 04, 2020 | 15.50 | 16.00 | 15.31 | 15.80 | 99,812 | +0.18(+1.14%) |
Dec 03, 2020 | 16.98 | 17.17 | 15.25 | 15.62 | 357,684 | -1.88(-10.73%) |
Dec 02, 2020 | 16.00 | 18.00 | 15.25 | 17.50 | 505,559 | +2.00(+12.90%) |
Dec 01, 2020 | 15.75 | 16.64 | 15.04 | 15.50 | 192,789 | +0.05(+0.32%) |
Nov 30, 2020 | 14.30 | 15.62 | 14.09 | 15.45 | 126,401 | +1.16(+8.14%) |
Nov 27, 2020 | 14.53 | 14.60 | 14.25 | 14.29 | 25,108 | -0.31(-2.14%) |
Nov 25, 2020 | 14.72 | 14.72 | 14.25 | 14.60 | 36,564 | +0.12(+0.85%) |
Nov 24, 2020 | 14.50 | 14.51 | 13.75 | 14.48 | 52,175 | -0.10(-0.67%) |
Nov 23, 2020 | 14.81 | 15.00 | 14.40 | 14.57 | 59,092 | -0.23(-1.57%) |
Nov 20, 2020 | 14.50 | 15.50 | 14.04 | 14.81 | 146,324 | +0.44(+3.10%) |
Nov 19, 2020 | 14.50 | 14.68 | 14.00 | 14.36 | 42,142 | -0.14(-0.95%) |
Nov 18, 2020 | 13.93 | 14.50 | 13.65 | 14.50 | 37,313 | +0.50(+3.57%) |
Nov 17, 2020 | 13.75 | 14.00 | 13.50 | 14.00 | 29,911 | +0.25(+1.82%) |
Nov 16, 2020 | 13.50 | 14.00 | 13.50 | 13.75 | 23,025 | +0.06(+0.44%) |
Nov 13, 2020 | 14.00 | 14.25 | 13.53 | 13.69 | 28,432 | -0.41(-2.89%) |
Nov 12, 2020 | 14.36 | 14.50 | 13.78 | 14.10 | 25,981 | -0.24(-1.66%) |
Nov 11, 2020 | 13.80 | 14.75 | 13.57 | 14.34 | 79,722 | +0.69(+5.02%) |
Nov 10, 2020 | 13.28 | 13.69 | 13.25 | 13.65 | 33,283 | +0.15(+1.11%) |
Nov 09, 2020 | 13.25 | 13.75 | 13.00 | 13.50 | 51,326 | +0.30(+2.27%) |
Nov 06, 2020 | 13.22 | 13.39 | 12.88 | 13.20 | 25,660 | +0.02(+0.17%) |
Nov 05, 2020 | 13.46 | 13.69 | 13.00 | 13.18 | 33,497 | -0.07(-0.53%) |
Nov 04, 2020 | 13.59 | 13.94 | 13.12 | 13.25 | 75,083 | -0.50(-3.62%) |
Nov 03, 2020 | 13.48 | 13.99 | 13.15 | 13.74 | 55,769 | +0.24(+1.81%) |