Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.80 | 32.70 | 29.35 | 31.00 | 498,680 | -1.70(-5.20%) |
Jan 28, 2021 | 30.60 | 35.10 | 29.50 | 32.70 | 871,630 | +0.60(+1.87%) |
Jan 27, 2021 | 32.30 | 35.50 | 29.50 | 32.10 | 1,214,484 | +2.80(+9.56%) |
Jan 26, 2021 | 29.20 | 31.50 | 28.10 | 29.30 | 854,667 | +0.60(+2.09%) |
Jan 25, 2021 | 25.80 | 28.90 | 24.50 | 28.70 | 824,820 | +3.20(+12.55%) |
Jan 22, 2021 | 24.00 | 25.70 | 23.90 | 25.50 | 361,100 | +1.40(+5.81%) |
Jan 21, 2021 | 25.00 | 25.00 | 23.20 | 24.10 | 280,392 | -0.50(-2.03%) |
Jan 20, 2021 | 25.30 | 25.50 | 22.80 | 24.60 | 506,237 | -0.20(-0.81%) |
Jan 19, 2021 | 22.50 | 26.00 | 22.00 | 24.80 | 1,367,091 | +3.70(+17.54%) |
Jan 15, 2021 | 22.20 | 22.80 | 20.70 | 21.10 | 386,620 | -1.00(-4.52%) |
Jan 14, 2021 | 22.00 | 23.00 | 21.10 | 22.10 | 373,012 | +0.60(+2.79%) |
Jan 13, 2021 | 21.30 | 22.30 | 20.70 | 21.50 | 331,581 | -0.40(-1.83%) |
Jan 12, 2021 | 22.20 | 22.60 | 20.80 | 21.90 | 357,180 | -0.60(-2.67%) |
Jan 11, 2021 | 20.30 | 24.10 | 20.00 | 22.50 | 1,540,573 | +3.00(+15.38%) |
Jan 08, 2021 | 19.50 | 20.50 | 18.80 | 19.50 | 418,230 | +0.50(+2.63%) |
Jan 07, 2021 | 18.50 | 19.30 | 18.50 | 19.00 | 178,630 | +0.60(+3.26%) |
Jan 06, 2021 | 18.40 | 20.00 | 18.10 | 18.40 | 317,877 | -0.20(-1.08%) |
Jan 05, 2021 | 18.10 | 19.10 | 18.00 | 18.60 | 177,820 | +0.20(+1.09%) |
Jan 04, 2021 | 19.30 | 19.30 | 17.20 | 18.40 | 254,036 | -0.60(-3.16%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 327,693 | -0.90(-4.52%) | |
Dec 30, 2020 | 20.80 | 21.00 | 19.20 | 19.90 | 327,693 | +1.20(+6.42%) |
Dec 29, 2020 | 20.10 | 20.20 | 17.49 | 18.70 | 361,530 | -1.50(-7.43%) |
Dec 28, 2020 | 20.90 | 21.30 | 19.90 | 20.20 | 385,819 | +0.30(+1.51%) |
Dec 24, 2020 | 20.30 | 21.00 | 19.20 | 19.90 | 340,410 | +0.10(+0.51%) |
Dec 23, 2020 | 18.90 | 21.90 | 18.80 | 19.80 | 1,389,210 | +1.40(+7.61%) |
Dec 22, 2020 | 17.50 | 18.80 | 17.20 | 18.40 | 522,664 | +0.90(+5.14%) |
Dec 21, 2020 | 16.00 | 17.80 | 15.90 | 17.50 | 511,873 | +0.50(+2.94%) |
Dec 18, 2020 | 15.30 | 17.00 | 14.70 | 17.00 | 474,600 | +1.80(+11.84%) |
Dec 17, 2020 | 15.20 | 15.40 | 14.70 | 15.20 | 137,567 | -0.20(-1.30%) |
Dec 16, 2020 | 15.10 | 16.00 | 15.00 | 15.40 | 146,375 | +0.20(+1.32%) |
Dec 15, 2020 | 15.70 | 15.80 | 14.40 | 15.20 | 301,359 | -0.50(-3.18%) |
Dec 14, 2020 | 16.60 | 16.70 | 15.60 | 15.70 | 236,221 | -0.70(-4.27%) |
Dec 11, 2020 | 15.80 | 16.65 | 15.60 | 16.40 | 271,330 | +0.30(+1.86%) |
Dec 10, 2020 | 16.70 | 17.00 | 15.50 | 16.10 | 214,969 | -0.10(-0.62%) |
Dec 09, 2020 | 16.00 | 17.40 | 15.50 | 16.20 | 724,325 | +0.40(+2.53%) |
Dec 08, 2020 | 15.60 | 16.00 | 15.10 | 15.80 | 196,856 | +0.30(+1.94%) |
Dec 07, 2020 | 15.90 | 16.10 | 15.00 | 15.50 | 299,371 | +0.40(+2.65%) |
Dec 04, 2020 | 15.10 | 16.20 | 14.80 | 15.10 | 467,620 | +0.50(+3.42%) |
Dec 03, 2020 | 14.20 | 15.00 | 14.10 | 14.60 | 226,393 | +0.40(+2.82%) |
Dec 02, 2020 | 14.30 | 14.40 | 13.50 | 14.20 | 280,974 | -0.30(-2.07%) |
Dec 01, 2020 | 16.50 | 16.50 | 14.20 | 14.50 | 407,860 | -1.30(-8.23%) |
Nov 30, 2020 | 13.90 | 16.60 | 13.30 | 15.80 | 852,465 | +1.80(+12.86%) |
Nov 27, 2020 | 13.80 | 14.30 | 13.40 | 14.00 | 202,810 | +0.00(+0.00%) |
Nov 25, 2020 | 13.70 | 14.00 | 13.10 | 14.00 | 255,320 | +0.30(+2.19%) |
Nov 24, 2020 | 13.50 | 14.50 | 12.70 | 13.70 | 649,645 | -0.10(-0.72%) |
Nov 23, 2020 | 11.80 | 14.00 | 11.50 | 13.80 | 1,201,621 | +2.30(+20.00%) |
Nov 20, 2020 | 11.30 | 12.20 | 11.00 | 11.50 | 347,200 | +0.30(+2.68%) |
Nov 19, 2020 | 10.90 | 11.50 | 10.90 | 11.20 | 212,495 | +0.00(+0.00%) |
Nov 18, 2020 | 11.00 | 11.20 | 10.90 | 11.20 | 185,056 | +0.10(+0.90%) |
Nov 17, 2020 | 11.00 | 11.30 | 10.70 | 11.10 | 284,485 | -0.80(-6.72%) |
Nov 16, 2020 | 12.20 | 12.20 | 11.70 | 11.90 | 523,386 | +0.40(+3.48%) |
Nov 13, 2020 | 11.80 | 12.20 | 11.30 | 11.50 | 447,270 | +0.10(+0.88%) |
Nov 12, 2020 | 11.00 | 12.20 | 10.90 | 11.40 | 377,026 | +0.50(+4.59%) |
Nov 11, 2020 | 11.00 | 11.50 | 10.80 | 10.90 | 164,256 | -0.20(-1.80%) |
Nov 10, 2020 | 10.90 | 11.40 | 10.50 | 11.10 | 202,249 | +0.30(+2.78%) |
Nov 09, 2020 | 11.20 | 11.60 | 10.80 | 10.80 | 339,357 | -0.70(-6.09%) |
Nov 06, 2020 | 11.00 | 12.10 | 10.90 | 11.50 | 273,260 | +0.40(+3.60%) |
Nov 05, 2020 | 11.00 | 11.40 | 11.00 | 11.10 | 202,453 | +0.10(+0.91%) |
Nov 04, 2020 | 11.50 | 11.50 | 10.80 | 11.00 | 151,561 | -0.30(-2.65%) |
Nov 03, 2020 | 10.90 | 11.70 | 10.50 | 11.30 | 431,987 | +0.90(+8.65%) |