Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.60 | 31.60 | 23.40 | 28.80 | 100,975 | +4.60(+19.01%) |
Jan 28, 2021 | 26.80 | 26.80 | 23.40 | 24.20 | 7,415 | -3.00(-11.03%) |
Jan 27, 2021 | 29.40 | 29.60 | 26.40 | 27.20 | 6,890 | -0.80(-2.86%) |
Jan 26, 2021 | 28.20 | 29.20 | 26.80 | 28.00 | 8,780 | -1.20(-4.11%) |
Jan 25, 2021 | 27.60 | 29.80 | 26.40 | 29.20 | 36,313 | +3.60(+14.06%) |
Jan 22, 2021 | 23.60 | 26.40 | 23.40 | 25.60 | 12,755 | +2.00(+8.47%) |
Jan 21, 2021 | 22.20 | 25.00 | 21.60 | 23.60 | 22,387 | +1.80(+8.26%) |
Jan 20, 2021 | 21.80 | 23.00 | 21.00 | 21.80 | 12,810 | +0.00(+0.00%) |
Jan 19, 2021 | 22.00 | 22.60 | 21.60 | 21.80 | 3,672 | +0.20(+0.93%) |
Jan 15, 2021 | 22.60 | 22.60 | 21.40 | 21.60 | 2,110 | -0.20(-0.92%) |
Jan 14, 2021 | 22.40 | 22.40 | 20.80 | 21.80 | 14,654 | +1.20(+5.83%) |
Jan 13, 2021 | 20.00 | 22.00 | 19.61 | 20.60 | 12,880 | +0.80(+4.04%) |
Jan 12, 2021 | 22.00 | 22.00 | 19.80 | 19.80 | 6,860 | -2.40(-10.81%) |
Jan 11, 2021 | 22.20 | 22.40 | 21.00 | 22.20 | 5,229 | +0.60(+2.78%) |
Jan 08, 2021 | 22.20 | 22.60 | 21.08 | 21.60 | 4,300 | -0.60(-2.70%) |
Jan 07, 2021 | 22.60 | 22.70 | 21.60 | 22.20 | 2,122 | +0.20(+0.91%) |
Jan 06, 2021 | 21.60 | 22.60 | 21.40 | 22.00 | 1,519 | +0.80(+3.77%) |
Jan 05, 2021 | 20.80 | 22.20 | 20.80 | 21.20 | 1,175 | -0.20(-0.93%) |
Jan 04, 2021 | 22.00 | 22.00 | 20.20 | 21.40 | 3,358 | -0.20(-0.93%) |
Dec 31, 2020 | 21.60 | 21.60 | 21.60 | 3,563 | +0.20(+0.93%) | |
Dec 30, 2020 | 22.00 | 22.00 | 21.00 | 21.40 | 3,563 | -0.20(-0.93%) |
Dec 29, 2020 | 21.60 | 22.80 | 20.60 | 21.60 | 6,966 | +0.60(+2.86%) |
Dec 28, 2020 | 20.60 | 23.60 | 20.40 | 21.00 | 19,057 | -0.20(-0.94%) |
Dec 24, 2020 | 21.40 | 21.40 | 21.00 | 21.20 | 775 | -0.20(-0.93%) |
Dec 23, 2020 | 21.60 | 21.60 | 21.00 | 21.40 | 1,902 | -0.20(-0.93%) |
Dec 22, 2020 | 18.20 | 21.80 | 18.20 | 21.60 | 5,795 | +2.00(+10.20%) |
Dec 21, 2020 | 20.00 | 20.20 | 19.60 | 19.60 | 3,341 | -0.40(-2.00%) |
Dec 18, 2020 | 20.00 | 20.40 | 20.00 | 20.00 | 900 | +0.00(+0.00%) |
Dec 17, 2020 | 20.60 | 20.82 | 20.00 | 20.00 | 1,279 | -0.60(-2.91%) |
Dec 16, 2020 | 19.95 | 21.40 | 19.95 | 20.60 | 5,142 | +1.01(+5.14%) |
Dec 15, 2020 | 21.20 | 21.20 | 19.44 | 19.59 | 3,483 | -0.52(-2.58%) |
Dec 14, 2020 | 21.80 | 21.80 | 20.00 | 20.11 | 2,975 | -0.49(-2.38%) |
Dec 11, 2020 | 23.80 | 23.80 | 20.20 | 20.60 | 16,015 | -2.80(-11.97%) |
Dec 10, 2020 | 19.60 | 25.60 | 19.60 | 23.40 | 53,815 | +3.84(+19.62%) |
Dec 09, 2020 | 20.20 | 20.40 | 19.24 | 19.56 | 1,431 | -0.64(-3.16%) |
Dec 08, 2020 | 20.80 | 20.80 | 19.64 | 20.20 | 4,937 | +0.20(+1.00%) |
Dec 07, 2020 | 19.22 | 20.60 | 19.20 | 20.00 | 6,821 | +0.80(+4.17%) |
Dec 04, 2020 | 18.80 | 19.60 | 18.42 | 19.20 | 3,040 | +0.80(+4.35%) |
Dec 03, 2020 | 18.80 | 18.80 | 18.40 | 18.40 | 4,291 | +0.06(+0.34%) |
Dec 02, 2020 | 17.90 | 18.82 | 17.90 | 18.34 | 1,277 | +0.03(+0.19%) |
Dec 01, 2020 | 17.97 | 19.04 | 17.97 | 18.30 | 2,470 | -0.69(-3.65%) |
Nov 30, 2020 | 18.07 | 19.00 | 18.05 | 19.00 | 3,209 | -0.21(-1.11%) |
Nov 27, 2020 | 19.06 | 19.60 | 19.03 | 19.21 | 2,380 | -0.53(-2.67%) |
Nov 25, 2020 | 18.40 | 21.60 | 18.40 | 19.74 | 31,910 | +1.74(+9.67%) |
Nov 24, 2020 | 17.40 | 18.00 | 17.40 | 18.00 | 3,916 | +0.57(+3.29%) |
Nov 23, 2020 | 17.59 | 17.60 | 17.43 | 17.43 | 730 | +0.05(+0.28%) |
Nov 20, 2020 | 17.20 | 17.74 | 17.20 | 17.38 | 1,445 | +0.18(+1.03%) |
Nov 19, 2020 | 17.60 | 17.60 | 17.20 | 17.20 | 1,325 | +0.20(+1.18%) |
Nov 18, 2020 | 17.00 | 17.40 | 16.70 | 17.00 | 2,652 | +0.36(+2.16%) |
Nov 17, 2020 | 17.12 | 17.80 | 16.03 | 16.64 | 6,657 | -1.16(-6.52%) |
Nov 16, 2020 | 17.60 | 18.00 | 17.20 | 17.80 | 533 | +0.40(+2.30%) |
Nov 13, 2020 | 17.40 | 17.50 | 17.00 | 17.40 | 640 | -0.12(-0.71%) |
Nov 12, 2020 | 17.82 | 17.82 | 16.50 | 17.52 | 2,130 | +0.48(+2.82%) |
Nov 11, 2020 | 17.99 | 17.99 | 16.87 | 17.04 | 723 | -1.02(-5.65%) |
Nov 10, 2020 | 18.43 | 18.96 | 17.24 | 18.06 | 511 | +0.48(+2.74%) |
Nov 09, 2020 | 17.60 | 18.16 | 17.40 | 17.58 | 3,321 | +0.27(+1.55%) |
Nov 06, 2020 | 16.80 | 17.60 | 16.74 | 17.31 | 445 | +0.01(+0.05%) |
Nov 05, 2020 | 17.76 | 18.43 | 16.43 | 17.31 | 2,654 | -1.03(-5.60%) |
Nov 04, 2020 | 17.80 | 19.20 | 17.40 | 18.33 | 3,576 | +1.01(+5.86%) |
Nov 03, 2020 | 17.52 | 17.80 | 16.75 | 17.32 | 1,121 | +0.72(+4.33%) |