Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.95 | 27.71 | 26.00 | 27.52 | 247,200 | +0.90(+3.38%) |
Jan 28, 2021 | 26.72 | 27.68 | 26.30 | 26.62 | 328,877 | -0.89(-3.24%) |
Jan 27, 2021 | 28.80 | 29.35 | 27.03 | 27.51 | 199,330 | -1.60(-5.50%) |
Jan 26, 2021 | 31.00 | 31.27 | 28.16 | 29.11 | 395,020 | +0.95(+3.37%) |
Jan 25, 2021 | 27.59 | 28.88 | 26.73 | 28.16 | 459,338 | +0.96(+3.53%) |
Jan 22, 2021 | 26.79 | 30.59 | 26.45 | 27.20 | 531,900 | -0.02(-0.07%) |
Jan 21, 2021 | 26.02 | 27.50 | 24.90 | 27.22 | 1,303,692 | +2.19(+8.75%) |
Jan 20, 2021 | 24.38 | 26.18 | 23.24 | 25.03 | 243,774 | +0.32(+1.30%) |
Jan 19, 2021 | 23.50 | 25.49 | 23.21 | 24.71 | 237,686 | +1.40(+6.01%) |
Jan 15, 2021 | 23.00 | 23.48 | 22.34 | 23.31 | 140,500 | +0.42(+1.83%) |
Jan 14, 2021 | 23.02 | 23.02 | 21.98 | 22.89 | 72,499 | +0.80(+3.62%) |
Jan 13, 2021 | 24.10 | 24.10 | 22.00 | 22.09 | 124,904 | -1.97(-8.19%) |
Jan 12, 2021 | 19.28 | 24.52 | 19.28 | 24.06 | 190,883 | +4.06(+20.30%) |
Jan 11, 2021 | 20.34 | 20.42 | 19.53 | 20.00 | 81,428 | -0.73(-3.52%) |
Jan 08, 2021 | 19.61 | 20.97 | 18.50 | 20.73 | 517,500 | +4.57(+28.28%) |
Jan 07, 2021 | 15.94 | 16.92 | 15.94 | 16.16 | 74,388 | -0.19(-1.16%) |
Jan 06, 2021 | 16.01 | 17.07 | 15.93 | 16.35 | 67,788 | +0.21(+1.30%) |
Jan 05, 2021 | 16.68 | 16.68 | 16.05 | 16.14 | 33,530 | -0.49(-2.95%) |
Jan 04, 2021 | 17.40 | 17.41 | 16.35 | 16.63 | 60,559 | -0.90(-5.13%) |
Dec 31, 2020 | 17.53 | 17.53 | 17.53 | 39,329 | -0.08(-0.45%) | |
Dec 30, 2020 | 17.35 | 17.99 | 16.99 | 17.61 | 39,329 | +0.18(+1.03%) |
Dec 29, 2020 | 18.66 | 18.66 | 16.92 | 17.43 | 62,688 | -0.37(-2.08%) |
Dec 28, 2020 | 18.00 | 18.19 | 16.55 | 17.80 | 89,052 | -0.37(-2.04%) |
Dec 24, 2020 | 18.38 | 18.50 | 17.92 | 18.17 | 35,900 | -0.19(-1.03%) |
Dec 23, 2020 | 17.30 | 18.61 | 17.25 | 18.36 | 102,982 | +1.31(+7.68%) |
Dec 22, 2020 | 16.60 | 17.15 | 16.52 | 17.05 | 42,422 | +0.55(+3.33%) |
Dec 21, 2020 | 15.70 | 16.65 | 15.68 | 16.50 | 103,807 | +0.50(+3.12%) |
Dec 18, 2020 | 16.25 | 16.31 | 15.69 | 16.00 | 315,800 | -0.23(-1.42%) |
Dec 17, 2020 | 16.11 | 16.65 | 15.70 | 16.23 | 95,418 | +0.26(+1.63%) |
Dec 16, 2020 | 17.06 | 17.30 | 15.94 | 15.97 | 45,195 | -0.98(-5.78%) |
Dec 15, 2020 | 17.05 | 17.44 | 16.65 | 16.95 | 31,922 | +0.08(+0.47%) |
Dec 14, 2020 | 17.68 | 17.84 | 16.87 | 16.87 | 27,580 | -0.60(-3.43%) |
Dec 11, 2020 | 17.65 | 17.83 | 17.42 | 17.47 | 26,400 | -0.11(-0.63%) |
Dec 10, 2020 | 17.52 | 17.80 | 17.23 | 17.58 | 29,716 | +0.08(+0.46%) |
Dec 09, 2020 | 18.10 | 18.17 | 16.53 | 17.50 | 183,585 | -0.54(-2.99%) |
Dec 08, 2020 | 17.40 | 18.04 | 17.29 | 18.04 | 43,323 | +0.49(+2.79%) |
Dec 07, 2020 | 17.00 | 17.68 | 16.54 | 17.55 | 131,484 | +0.50(+2.93%) |
Dec 04, 2020 | 17.38 | 17.88 | 16.96 | 17.05 | 32,900 | -0.51(-2.90%) |
Dec 03, 2020 | 18.15 | 18.25 | 17.00 | 17.56 | 56,546 | -0.44(-2.44%) |
Dec 02, 2020 | 16.80 | 18.00 | 16.62 | 18.00 | 60,738 | +0.94(+5.51%) |
Dec 01, 2020 | 17.19 | 17.19 | 16.23 | 17.06 | 1,366,110 | -0.07(-0.41%) |
Nov 30, 2020 | 16.40 | 17.17 | 16.17 | 17.13 | 94,633 | +0.63(+3.82%) |
Nov 27, 2020 | 16.00 | 16.50 | 15.99 | 16.50 | 31,200 | +0.32(+1.98%) |
Nov 25, 2020 | 16.02 | 16.29 | 15.75 | 16.18 | 35,700 | +0.13(+0.81%) |
Nov 24, 2020 | 15.61 | 16.41 | 15.61 | 16.05 | 29,989 | +0.16(+1.01%) |
Nov 23, 2020 | 16.25 | 16.30 | 15.50 | 15.89 | 62,717 | -0.36(-2.22%) |
Nov 20, 2020 | 15.00 | 16.35 | 14.89 | 16.25 | 493,800 | +1.25(+8.33%) |
Nov 19, 2020 | 14.65 | 15.13 | 14.21 | 15.00 | 867,690 | +0.39(+2.67%) |
Nov 18, 2020 | 14.17 | 15.00 | 14.17 | 14.61 | 215,630 | -0.09(-0.61%) |
Nov 17, 2020 | 13.37 | 14.97 | 13.37 | 14.70 | 82,460 | +1.05(+7.69%) |
Nov 16, 2020 | 13.13 | 13.75 | 13.03 | 13.65 | 52,623 | +0.51(+3.88%) |
Nov 13, 2020 | 13.06 | 13.29 | 13.04 | 13.14 | 19,500 | -0.06(-0.45%) |
Nov 12, 2020 | 13.47 | 13.54 | 12.41 | 13.20 | 74,986 | +0.00(+0.00%) |
Nov 11, 2020 | 13.19 | 13.83 | 13.15 | 13.20 | 77,129 | +0.35(+2.72%) |
Nov 10, 2020 | 12.94 | 13.40 | 12.49 | 12.85 | 260,602 | -0.02(-0.16%) |
Nov 09, 2020 | 12.27 | 13.10 | 12.27 | 12.87 | 49,716 | +0.26(+2.06%) |
Nov 06, 2020 | 12.48 | 12.69 | 12.29 | 12.61 | 16,200 | +0.07(+0.56%) |
Nov 05, 2020 | 13.01 | 13.01 | 12.26 | 12.54 | 19,229 | -0.49(-3.76%) |
Nov 04, 2020 | 11.76 | 13.25 | 11.76 | 13.03 | 32,621 | +1.31(+11.18%) |
Nov 03, 2020 | 11.56 | 11.74 | 11.19 | 11.72 | 26,510 | +0.32(+2.81%) |