Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 34.45 | 34.92 | 31.60 | 34.15 | 133,200 | -0.28(-0.81%) |
Jan 28, 2021 | 34.42 | 35.00 | 33.63 | 34.43 | 104,496 | -0.01(-0.03%) |
Jan 27, 2021 | 33.81 | 35.00 | 32.47 | 34.44 | 114,478 | +0.20(+0.58%) |
Jan 26, 2021 | 35.50 | 35.50 | 33.22 | 34.24 | 189,627 | -0.60(-1.72%) |
Jan 25, 2021 | 29.90 | 36.00 | 29.62 | 34.84 | 508,825 | +5.31(+17.98%) |
Jan 22, 2021 | 28.84 | 29.83 | 28.53 | 29.53 | 105,400 | +0.75(+2.61%) |
Jan 21, 2021 | 29.13 | 29.80 | 28.21 | 28.78 | 97,090 | -0.20(-0.69%) |
Jan 20, 2021 | 27.50 | 30.00 | 27.39 | 28.98 | 105,475 | +1.54(+5.61%) |
Jan 19, 2021 | 27.27 | 30.69 | 26.90 | 27.44 | 213,575 | +0.50(+1.86%) |
Jan 15, 2021 | 24.66 | 28.86 | 24.66 | 26.94 | 185,400 | +2.08(+8.37%) |
Jan 14, 2021 | 25.21 | 25.72 | 24.71 | 24.86 | 118,105 | -0.33(-1.31%) |
Jan 13, 2021 | 24.64 | 25.39 | 22.96 | 25.19 | 211,580 | +2.04(+8.81%) |
Jan 12, 2021 | 23.79 | 24.52 | 22.69 | 23.15 | 300,520 | -1.52(-6.16%) |
Jan 11, 2021 | 26.22 | 26.42 | 24.48 | 24.67 | 115,201 | -1.74(-6.59%) |
Jan 08, 2021 | 25.81 | 26.57 | 25.56 | 26.41 | 163,900 | +0.46(+1.77%) |
Jan 07, 2021 | 25.45 | 26.54 | 25.00 | 25.95 | 93,017 | +0.48(+1.88%) |
Jan 06, 2021 | 25.33 | 26.15 | 24.78 | 25.47 | 91,361 | +0.19(+0.75%) |
Jan 05, 2021 | 24.54 | 26.18 | 24.54 | 25.28 | 268,596 | +0.77(+3.14%) |
Jan 04, 2021 | 23.70 | 24.98 | 23.70 | 24.51 | 126,088 | +0.65(+2.72%) |
Dec 31, 2020 | 23.86 | 23.86 | 23.86 | 108,012 | -0.64(-2.61%) | |
Dec 30, 2020 | 23.30 | 25.00 | 23.25 | 24.50 | 108,012 | +1.43(+6.20%) |
Dec 29, 2020 | 22.30 | 23.10 | 21.54 | 23.07 | 64,935 | +0.79(+3.55%) |
Dec 28, 2020 | 21.46 | 22.39 | 21.36 | 22.28 | 110,318 | +1.14(+5.39%) |
Dec 24, 2020 | 21.13 | 21.83 | 21.01 | 21.14 | 15,600 | -0.02(-0.09%) |
Dec 23, 2020 | 23.65 | 24.05 | 21.10 | 21.16 | 140,543 | -1.82(-7.92%) |
Dec 22, 2020 | 22.02 | 23.80 | 22.02 | 22.98 | 109,640 | +0.68(+3.05%) |
Dec 21, 2020 | 21.89 | 23.90 | 21.20 | 22.30 | 154,538 | +0.19(+0.86%) |
Dec 18, 2020 | 20.48 | 22.47 | 20.48 | 22.11 | 297,800 | +1.80(+8.86%) |
Dec 17, 2020 | 19.34 | 20.45 | 19.11 | 20.31 | 106,396 | +1.12(+5.84%) |
Dec 16, 2020 | 18.66 | 19.60 | 18.24 | 19.19 | 112,119 | +0.79(+4.29%) |
Dec 15, 2020 | 18.64 | 19.38 | 18.03 | 18.40 | 79,593 | -0.40(-2.13%) |
Dec 14, 2020 | 17.93 | 20.50 | 17.93 | 18.80 | 197,211 | +1.03(+5.80%) |
Dec 11, 2020 | 17.08 | 18.20 | 17.02 | 17.77 | 100,600 | +0.68(+3.98%) |
Dec 10, 2020 | 16.98 | 17.40 | 16.79 | 17.09 | 64,829 | +0.02(+0.12%) |
Dec 09, 2020 | 17.43 | 17.69 | 16.90 | 17.07 | 37,761 | -0.37(-2.12%) |
Dec 08, 2020 | 17.34 | 17.84 | 17.00 | 17.44 | 74,527 | -0.03(-0.17%) |
Dec 07, 2020 | 17.18 | 18.26 | 16.98 | 17.47 | 69,258 | +0.33(+1.93%) |
Dec 04, 2020 | 17.14 | 17.44 | 16.63 | 17.14 | 38,200 | +0.21(+1.24%) |
Dec 03, 2020 | 18.42 | 18.49 | 16.77 | 16.93 | 107,515 | -1.37(-7.49%) |
Dec 02, 2020 | 15.31 | 19.70 | 15.13 | 18.30 | 379,169 | +2.93(+19.06%) |
Dec 01, 2020 | 14.94 | 15.75 | 14.70 | 15.37 | 49,366 | +0.47(+3.15%) |
Nov 30, 2020 | 14.75 | 15.20 | 14.75 | 14.90 | 55,423 | +0.20(+1.36%) |
Nov 27, 2020 | 14.74 | 15.07 | 14.51 | 14.70 | 22,500 | -0.05(-0.34%) |
Nov 25, 2020 | 14.66 | 15.15 | 14.66 | 14.75 | 38,700 | -0.15(-1.01%) |
Nov 24, 2020 | 14.52 | 14.92 | 14.11 | 14.90 | 61,835 | +0.49(+3.40%) |
Nov 23, 2020 | 14.50 | 15.02 | 14.23 | 14.41 | 61,159 | +0.00(+0.00%) |
Nov 20, 2020 | 13.96 | 14.41 | 13.80 | 14.41 | 42,100 | +0.23(+1.62%) |
Nov 19, 2020 | 13.93 | 14.52 | 13.89 | 14.18 | 43,889 | +0.21(+1.50%) |
Nov 18, 2020 | 14.31 | 14.57 | 13.89 | 13.97 | 43,112 | -0.31(-2.17%) |
Nov 17, 2020 | 14.41 | 14.80 | 14.27 | 14.28 | 33,367 | -0.34(-2.33%) |
Nov 16, 2020 | 14.90 | 15.45 | 14.35 | 14.62 | 47,887 | -0.24(-1.62%) |
Nov 13, 2020 | 15.32 | 15.95 | 14.65 | 14.86 | 92,900 | -0.52(-3.38%) |
Nov 12, 2020 | 14.94 | 15.49 | 14.21 | 15.38 | 104,346 | +0.71(+4.84%) |
Nov 11, 2020 | 14.01 | 14.97 | 14.01 | 14.67 | 119,368 | +0.59(+4.19%) |
Nov 10, 2020 | 12.57 | 14.96 | 12.16 | 14.08 | 215,115 | +2.19(+18.42%) |
Nov 09, 2020 | 12.57 | 12.75 | 11.80 | 11.89 | 96,502 | -0.26(-2.14%) |
Nov 06, 2020 | 12.21 | 12.47 | 11.89 | 12.15 | 60,200 | +0.14(+1.17%) |
Nov 05, 2020 | 12.29 | 12.55 | 11.89 | 12.01 | 45,549 | -0.31(-2.52%) |
Nov 04, 2020 | 12.39 | 12.69 | 12.16 | 12.32 | 36,856 | -0.15(-1.20%) |
Nov 03, 2020 | 12.29 | 12.72 | 12.22 | 12.47 | 39,394 | +0.41(+3.40%) |