Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.25 | 29.25 | 25.75 | 26.00 | 55,412 | -0.75(-2.80%) |
Jan 28, 2021 | 29.25 | 30.00 | 24.00 | 26.75 | 128,488 | -1.50(-5.31%) |
Jan 27, 2021 | 29.50 | 31.00 | 26.25 | 28.25 | 142,541 | -4.00(-12.40%) |
Jan 26, 2021 | 32.50 | 33.50 | 32.00 | 32.25 | 58,177 | -0.75(-2.27%) |
Jan 25, 2021 | 37.00 | 37.25 | 30.25 | 33.00 | 123,464 | -2.00(-5.71%) |
Jan 22, 2021 | 35.00 | 37.00 | 32.75 | 35.00 | 164,892 | +0.25(+0.72%) |
Jan 21, 2021 | 31.75 | 36.75 | 30.00 | 34.75 | 194,931 | +4.00(+13.01%) |
Jan 20, 2021 | 33.50 | 33.75 | 29.25 | 30.75 | 107,044 | -2.25(-6.82%) |
Jan 19, 2021 | 32.50 | 34.00 | 28.25 | 33.00 | 202,523 | +2.50(+8.20%) |
Jan 15, 2021 | 26.50 | 34.25 | 26.25 | 30.50 | 327,020 | +4.50(+17.31%) |
Jan 14, 2021 | 21.75 | 26.00 | 20.75 | 26.00 | 229,434 | +4.25(+19.54%) |
Jan 13, 2021 | 21.50 | 21.75 | 20.25 | 21.75 | 52,780 | +0.50(+2.35%) |
Jan 12, 2021 | 21.00 | 21.75 | 20.50 | 21.25 | 68,075 | +0.43(+2.07%) |
Jan 11, 2021 | 20.00 | 21.25 | 19.88 | 20.82 | 72,415 | +0.95(+4.75%) |
Jan 08, 2021 | 20.11 | 20.75 | 18.88 | 19.88 | 99,520 | -0.38(-1.85%) |
Jan 07, 2021 | 19.50 | 21.75 | 18.75 | 20.25 | 248,361 | +1.43(+7.58%) |
Jan 06, 2021 | 18.38 | 22.25 | 18.09 | 18.82 | 372,227 | +0.07(+0.39%) |
Jan 05, 2021 | 17.91 | 19.62 | 17.52 | 18.75 | 350,793 | +2.25(+13.64%) |
Jan 04, 2021 | 16.00 | 16.75 | 16.00 | 16.50 | 87,368 | +0.00(+0.00%) |
Dec 31, 2020 | 16.50 | 16.50 | 16.50 | 351,701 | +0.00(+0.00%) | |
Dec 30, 2020 | 17.75 | 18.45 | 16.00 | 16.50 | 351,701 | -1.25(-7.04%) |
Dec 29, 2020 | 19.50 | 20.00 | 16.50 | 17.75 | 182,211 | -1.75(-8.97%) |
Dec 28, 2020 | 17.50 | 22.25 | 17.50 | 19.50 | 1,091,128 | +2.09(+11.99%) |
Dec 24, 2020 | 17.25 | 17.44 | 16.75 | 17.41 | 27,016 | +0.55(+3.25%) |
Dec 23, 2020 | 16.54 | 17.36 | 16.52 | 16.86 | 32,306 | +0.35(+2.13%) |
Dec 22, 2020 | 16.75 | 17.17 | 16.32 | 16.51 | 48,928 | -0.46(-2.71%) |
Dec 21, 2020 | 16.25 | 17.39 | 16.25 | 16.97 | 93,175 | +0.91(+5.67%) |
Dec 18, 2020 | 16.75 | 17.25 | 16.06 | 16.06 | 65,424 | -0.06(-0.36%) |
Dec 17, 2020 | 16.50 | 16.74 | 15.91 | 16.12 | 54,314 | -0.04(-0.26%) |
Dec 16, 2020 | 16.54 | 16.95 | 16.00 | 16.16 | 29,967 | -0.04(-0.23%) |
Dec 15, 2020 | 16.50 | 16.75 | 15.75 | 16.20 | 13,913 | -0.05(-0.31%) |
Dec 14, 2020 | 16.50 | 17.00 | 16.00 | 16.25 | 15,054 | +0.21(+1.34%) |
Dec 11, 2020 | 17.00 | 17.23 | 15.75 | 16.04 | 26,540 | -1.09(-6.34%) |
Dec 10, 2020 | 17.25 | 17.97 | 16.78 | 17.12 | 15,092 | -0.13(-0.75%) |
Dec 09, 2020 | 18.00 | 18.25 | 16.75 | 17.25 | 27,219 | -0.25(-1.43%) |
Dec 08, 2020 | 17.25 | 18.00 | 16.50 | 17.50 | 45,892 | +0.68(+4.01%) |
Dec 07, 2020 | 16.55 | 17.27 | 16.51 | 16.82 | 32,059 | +0.51(+3.13%) |
Dec 04, 2020 | 16.48 | 16.67 | 16.02 | 16.32 | 12,532 | +0.32(+1.97%) |
Dec 03, 2020 | 16.25 | 16.50 | 15.75 | 16.00 | 13,985 | -0.22(-1.37%) |
Dec 02, 2020 | 16.18 | 16.59 | 15.75 | 16.22 | 16,089 | -0.16(-0.95%) |
Dec 01, 2020 | 16.11 | 16.92 | 16.05 | 16.38 | 32,648 | +0.38(+2.36%) |
Nov 30, 2020 | 16.50 | 16.50 | 15.25 | 16.00 | 23,119 | -0.25(-1.54%) |
Nov 27, 2020 | 16.17 | 16.50 | 16.00 | 16.25 | 10,360 | +0.25(+1.56%) |
Nov 25, 2020 | 15.50 | 16.25 | 15.25 | 16.00 | 17,468 | +0.50(+3.23%) |
Nov 24, 2020 | 15.50 | 15.75 | 15.25 | 15.50 | 24,016 | -0.04(-0.27%) |
Nov 23, 2020 | 15.75 | 15.75 | 15.10 | 15.54 | 13,562 | -0.20(-1.25%) |
Nov 20, 2020 | 15.75 | 15.98 | 15.53 | 15.74 | 9,692 | -0.08(-0.52%) |
Nov 19, 2020 | 15.30 | 16.24 | 15.25 | 15.82 | 23,762 | -0.43(-2.63%) |
Nov 18, 2020 | 16.00 | 16.50 | 16.00 | 16.25 | 10,293 | -0.01(-0.06%) |
Nov 17, 2020 | 16.50 | 16.50 | 16.13 | 16.26 | 12,800 | -0.24(-1.45%) |
Nov 16, 2020 | 16.50 | 17.25 | 16.50 | 16.50 | 11,788 | -0.00(-0.02%) |
Nov 13, 2020 | 17.08 | 17.08 | 16.39 | 16.50 | 10,104 | +0.25(+1.55%) |
Nov 12, 2020 | 16.78 | 16.98 | 16.12 | 16.25 | 7,416 | -0.46(-2.77%) |
Nov 11, 2020 | 16.62 | 16.89 | 16.27 | 16.71 | 5,740 | +0.09(+0.53%) |
Nov 10, 2020 | 17.50 | 17.50 | 16.06 | 16.62 | 31,763 | -0.16(-0.98%) |
Nov 09, 2020 | 17.50 | 17.75 | 16.50 | 16.79 | 7,241 | +0.34(+2.07%) |
Nov 06, 2020 | 16.50 | 17.01 | 16.33 | 16.45 | 6,388 | +0.20(+1.23%) |
Nov 05, 2020 | 18.00 | 18.00 | 16.25 | 16.25 | 9,880 | +0.00(+0.00%) |
Nov 04, 2020 | 16.25 | 17.25 | 15.50 | 16.25 | 14,830 | -0.75(-4.41%) |
Nov 03, 2020 | 16.25 | 17.25 | 16.25 | 17.00 | 10,373 | +0.10(+0.61%) |