Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.16 | 30.85 | 28.50 | 28.79 | 564,100 | -0.75(-2.54%) |
Jan 28, 2021 | 28.00 | 29.73 | 27.92 | 29.54 | 465,837 | +2.19(+8.01%) |
Jan 27, 2021 | 29.51 | 29.79 | 27.11 | 27.35 | 721,829 | -2.98(-9.83%) |
Jan 26, 2021 | 31.63 | 31.63 | 29.20 | 30.33 | 776,302 | +0.08(+0.26%) |
Jan 25, 2021 | 31.10 | 32.90 | 28.17 | 30.25 | 1,194,892 | +0.04(+0.13%) |
Jan 22, 2021 | 29.49 | 30.82 | 29.00 | 30.21 | 644,200 | -0.17(-0.56%) |
Jan 21, 2021 | 30.00 | 30.59 | 28.05 | 30.38 | 469,559 | -0.27(-0.88%) |
Jan 20, 2021 | 28.83 | 31.01 | 27.62 | 30.65 | 681,918 | +1.77(+6.13%) |
Jan 19, 2021 | 29.33 | 29.63 | 27.80 | 28.88 | 607,671 | -0.75(-2.53%) |
Jan 15, 2021 | 30.25 | 30.59 | 28.33 | 29.63 | 367,400 | -0.97(-3.17%) |
Jan 14, 2021 | 31.65 | 31.95 | 29.85 | 30.60 | 592,100 | -0.14(-0.46%) |
Jan 13, 2021 | 29.50 | 31.46 | 29.03 | 30.74 | 760,996 | +1.41(+4.81%) |
Jan 12, 2021 | 30.34 | 30.70 | 27.31 | 29.33 | 687,223 | -0.77(-2.56%) |
Jan 11, 2021 | 30.00 | 31.19 | 29.73 | 30.10 | 698,668 | -0.82(-2.65%) |
Jan 08, 2021 | 32.64 | 32.91 | 29.83 | 30.92 | 731,200 | -1.49(-4.60%) |
Jan 07, 2021 | 32.49 | 32.91 | 31.25 | 32.41 | 641,504 | +1.41(+4.55%) |
Jan 06, 2021 | 29.90 | 34.45 | 29.50 | 31.00 | 1,367,749 | +1.09(+3.64%) |
Jan 05, 2021 | 30.00 | 31.40 | 28.05 | 29.91 | 717,535 | -0.59(-1.93%) |
Jan 04, 2021 | 28.52 | 32.18 | 28.51 | 30.50 | 1,903,111 | +1.39(+4.77%) |
Dec 31, 2020 | 29.11 | 29.11 | 29.11 | 4,319,498 | -0.51(-1.72%) | |
Dec 30, 2020 | 26.60 | 29.92 | 26.00 | 29.62 | 4,319,498 | +3.82(+14.81%) |
Dec 29, 2020 | 26.39 | 26.51 | 23.72 | 25.80 | 2,052,615 | -2.95(-10.26%) |
Dec 28, 2020 | 23.33 | 30.29 | 23.33 | 28.75 | 3,859,149 | +6.06(+26.71%) |
Dec 24, 2020 | 23.65 | 23.66 | 22.02 | 22.69 | 676,700 | -0.26(-1.13%) |
Dec 23, 2020 | 21.22 | 24.71 | 20.71 | 22.95 | 2,056,687 | +2.31(+11.19%) |
Dec 22, 2020 | 20.70 | 22.20 | 19.71 | 20.64 | 1,705,746 | +0.48(+2.38%) |
Dec 21, 2020 | 18.72 | 21.19 | 18.54 | 20.16 | 1,502,898 | +1.16(+6.11%) |
Dec 18, 2020 | 18.94 | 19.00 | 17.95 | 19.00 | 811,200 | +1.20(+6.74%) |
Dec 17, 2020 | 17.95 | 19.16 | 17.50 | 17.80 | 661,392 | -0.21(-1.17%) |
Dec 16, 2020 | 18.11 | 18.50 | 17.71 | 18.01 | 456,481 | -0.49(-2.65%) |
Dec 15, 2020 | 17.65 | 18.50 | 17.18 | 18.50 | 618,499 | +1.16(+6.69%) |
Dec 14, 2020 | 18.41 | 18.77 | 17.06 | 17.34 | 939,398 | -0.93(-5.09%) |
Dec 11, 2020 | 18.50 | 19.45 | 18.16 | 18.27 | 577,900 | -0.86(-4.50%) |
Dec 10, 2020 | 19.00 | 19.93 | 18.41 | 19.13 | 755,133 | -0.38(-1.95%) |
Dec 09, 2020 | 20.45 | 21.62 | 18.35 | 19.51 | 2,416,745 | -2.48(-11.28%) |
Dec 08, 2020 | 18.39 | 22.23 | 17.15 | 21.99 | 3,337,783 | +3.66(+19.97%) |
Dec 07, 2020 | 18.14 | 19.32 | 17.39 | 18.33 | 1,821,463 | -0.22(-1.19%) |
Dec 04, 2020 | 19.20 | 19.31 | 18.03 | 18.55 | 834,000 | -0.59(-3.08%) |
Dec 03, 2020 | 19.80 | 20.60 | 18.33 | 19.14 | 1,057,743 | -0.43(-2.20%) |
Dec 02, 2020 | 17.80 | 20.77 | 16.51 | 19.57 | 2,112,621 | +1.02(+5.50%) |
Dec 01, 2020 | 22.31 | 22.37 | 18.28 | 18.55 | 2,108,877 | -3.52(-15.95%) |
Nov 30, 2020 | 24.30 | 24.30 | 20.70 | 22.07 | 2,489,523 | -3.20(-12.66%) |
Nov 27, 2020 | 27.36 | 28.65 | 25.00 | 25.27 | 1,102,400 | -1.16(-4.39%) |
Nov 25, 2020 | 23.78 | 28.39 | 23.00 | 26.43 | 2,653,200 | +0.92(+3.61%) |
Nov 24, 2020 | 32.37 | 32.50 | 23.30 | 25.51 | 5,166,054 | -2.69(-9.54%) |
Nov 23, 2020 | 24.62 | 28.65 | 24.40 | 28.20 | 3,424,329 | +6.16(+27.95%) |
Nov 20, 2020 | 19.65 | 23.11 | 19.57 | 22.04 | 3,384,100 | +3.09(+16.31%) |
Nov 19, 2020 | 19.10 | 21.32 | 18.00 | 18.95 | 2,971,308 | +0.26(+1.39%) |
Nov 18, 2020 | 16.90 | 20.10 | 16.77 | 18.69 | 3,474,493 | +2.12(+12.79%) |
Nov 17, 2020 | 15.99 | 16.78 | 15.10 | 16.57 | 2,114,292 | -0.32(-1.89%) |
Nov 16, 2020 | 14.30 | 16.89 | 13.70 | 16.89 | 6,873,633 | +4.29(+34.05%) |
Nov 13, 2020 | 10.25 | 13.00 | 9.770 | 12.60 | 2,423,400 | +2.07(+19.66%) |
Nov 12, 2020 | 10.27 | 10.89 | 10.00 | 10.53 | 977,067 | +0.43(+4.26%) |
Nov 11, 2020 | 9.380 | 10.87 | 9.330 | 10.10 | 479,761 | +0.94(+10.26%) |
Nov 10, 2020 | 10.36 | 10.53 | 9.020 | 9.160 | 541,237 | -1.20(-11.58%) |
Nov 09, 2020 | 10.60 | 10.96 | 10.16 | 10.36 | 452,899 | +0.20(+1.97%) |
Nov 06, 2020 | 10.32 | 10.85 | 10.05 | 10.16 | 345,800 | -0.28(-2.68%) |
Nov 05, 2020 | 9.210 | 10.81 | 9.110 | 10.44 | 624,756 | +1.33(+14.60%) |
Nov 04, 2020 | 9.380 | 9.450 | 8.760 | 9.110 | 312,590 | -0.18(-1.94%) |
Nov 03, 2020 | 9.490 | 9.580 | 8.650 | 9.290 | 411,948 | -0.07(-0.75%) |