Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.00 | 27.97 | 25.28 | 25.73 | 39,400 | -1.14(-4.24%) |
Jan 28, 2021 | 24.18 | 27.59 | 23.61 | 26.87 | 85,579 | +2.80(+11.63%) |
Jan 27, 2021 | 25.19 | 25.19 | 23.60 | 24.07 | 49,750 | -1.44(-5.64%) |
Jan 26, 2021 | 25.85 | 26.11 | 25.07 | 25.51 | 53,705 | -0.02(-0.08%) |
Jan 25, 2021 | 27.32 | 27.97 | 24.00 | 25.53 | 84,682 | -0.93(-3.51%) |
Jan 22, 2021 | 25.34 | 26.69 | 25.14 | 26.46 | 80,900 | +0.96(+3.76%) |
Jan 21, 2021 | 26.20 | 26.20 | 25.07 | 25.50 | 52,989 | -0.09(-0.35%) |
Jan 20, 2021 | 24.77 | 26.75 | 24.77 | 25.59 | 119,290 | +0.48(+1.91%) |
Jan 19, 2021 | 24.99 | 25.25 | 23.60 | 25.11 | 58,063 | +0.95(+3.93%) |
Jan 15, 2021 | 23.75 | 25.11 | 22.89 | 24.16 | 48,000 | +0.16(+0.67%) |
Jan 14, 2021 | 23.52 | 24.78 | 23.52 | 24.00 | 31,847 | +0.77(+3.31%) |
Jan 13, 2021 | 24.30 | 24.50 | 23.20 | 23.23 | 28,164 | -0.66(-2.76%) |
Jan 12, 2021 | 23.46 | 24.75 | 23.07 | 23.89 | 35,622 | +0.68(+2.93%) |
Jan 11, 2021 | 23.82 | 24.29 | 22.50 | 23.21 | 49,080 | -0.65(-2.72%) |
Jan 08, 2021 | 25.46 | 26.24 | 23.67 | 23.86 | 57,500 | -1.05(-4.22%) |
Jan 07, 2021 | 24.83 | 25.82 | 24.34 | 24.91 | 59,193 | +0.30(+1.22%) |
Jan 06, 2021 | 24.65 | 25.88 | 23.06 | 24.61 | 45,524 | +0.10(+0.41%) |
Jan 05, 2021 | 22.71 | 24.87 | 22.71 | 24.51 | 28,640 | +1.89(+8.36%) |
Jan 04, 2021 | 25.21 | 25.50 | 21.12 | 22.62 | 68,194 | -2.01(-8.16%) |
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 72,926 | +0.18(+0.74%) | |
Dec 30, 2020 | 23.33 | 26.09 | 23.33 | 24.45 | 72,926 | +1.56(+6.82%) |
Dec 29, 2020 | 23.10 | 24.09 | 21.80 | 22.89 | 56,782 | -0.21(-0.91%) |
Dec 28, 2020 | 24.72 | 25.86 | 23.05 | 23.10 | 64,617 | -0.91(-3.79%) |
Dec 24, 2020 | 26.29 | 26.81 | 23.90 | 24.01 | 25,500 | -2.40(-9.09%) |
Dec 23, 2020 | 28.35 | 29.90 | 26.20 | 26.41 | 48,265 | -1.84(-6.51%) |
Dec 22, 2020 | 27.47 | 29.63 | 27.46 | 28.25 | 76,632 | +1.32(+4.90%) |
Dec 21, 2020 | 25.60 | 27.38 | 23.51 | 26.93 | 86,357 | +0.70(+2.67%) |
Dec 18, 2020 | 24.64 | 26.31 | 24.07 | 26.23 | 105,400 | +1.70(+6.93%) |
Dec 17, 2020 | 20.65 | 24.75 | 20.65 | 24.53 | 51,559 | +4.30(+21.26%) |
Dec 16, 2020 | 21.54 | 21.86 | 20.10 | 20.23 | 39,239 | -1.14(-5.33%) |
Dec 15, 2020 | 19.58 | 21.73 | 19.21 | 21.37 | 22,831 | +1.41(+7.06%) |
Dec 14, 2020 | 21.63 | 22.22 | 19.26 | 19.96 | 40,845 | -1.67(-7.72%) |
Dec 11, 2020 | 19.30 | 22.35 | 19.30 | 21.63 | 63,100 | +1.48(+7.34%) |
Dec 10, 2020 | 19.28 | 20.56 | 19.20 | 20.15 | 31,651 | +0.79(+4.08%) |
Dec 09, 2020 | 18.52 | 19.90 | 18.52 | 19.36 | 24,877 | +0.90(+4.88%) |
Dec 08, 2020 | 17.37 | 19.11 | 17.37 | 18.46 | 37,681 | +1.04(+5.97%) |
Dec 07, 2020 | 17.40 | 17.54 | 16.34 | 17.42 | 30,431 | +0.02(+0.11%) |
Dec 04, 2020 | 16.50 | 17.76 | 16.50 | 17.40 | 25,100 | +1.01(+6.16%) |
Dec 03, 2020 | 15.90 | 16.86 | 15.90 | 16.39 | 13,519 | +0.68(+4.33%) |
Dec 02, 2020 | 15.28 | 16.08 | 15.28 | 15.71 | 11,305 | +0.20(+1.29%) |
Dec 01, 2020 | 15.36 | 16.06 | 15.36 | 15.51 | 13,816 | +0.51(+3.40%) |
Nov 30, 2020 | 15.85 | 16.24 | 15.00 | 15.00 | 13,707 | -0.69(-4.40%) |
Nov 27, 2020 | 15.73 | 16.12 | 15.69 | 15.69 | 5,700 | +0.06(+0.38%) |
Nov 25, 2020 | 15.56 | 15.97 | 15.48 | 15.63 | 12,300 | -0.04(-0.26%) |
Nov 24, 2020 | 14.84 | 16.00 | 14.84 | 15.67 | 38,463 | +0.84(+5.66%) |
Nov 23, 2020 | 15.00 | 15.00 | 14.75 | 14.83 | 9,222 | +0.02(+0.14%) |
Nov 20, 2020 | 14.13 | 14.97 | 14.13 | 14.81 | 9,700 | +0.49(+3.42%) |
Nov 19, 2020 | 14.46 | 14.73 | 14.32 | 14.32 | 11,578 | -0.20(-1.34%) |
Nov 18, 2020 | 15.59 | 15.98 | 14.38 | 14.52 | 21,974 | -1.70(-10.46%) |
Nov 17, 2020 | 15.77 | 16.70 | 15.68 | 16.21 | 17,039 | -0.08(-0.49%) |
Nov 16, 2020 | 14.85 | 16.30 | 14.55 | 16.29 | 38,214 | +1.79(+12.34%) |
Nov 13, 2020 | 13.56 | 14.51 | 13.56 | 14.50 | 4,600 | +0.97(+7.17%) |
Nov 12, 2020 | 14.90 | 14.90 | 13.20 | 13.53 | 12,489 | -1.77(-11.57%) |
Nov 11, 2020 | 15.02 | 15.30 | 14.33 | 15.30 | 11,293 | +0.06(+0.39%) |
Nov 10, 2020 | 14.45 | 15.83 | 14.45 | 15.24 | 18,102 | +0.77(+5.32%) |
Nov 09, 2020 | 13.88 | 14.65 | 13.88 | 14.47 | 20,175 | +1.04(+7.74%) |
Nov 06, 2020 | 13.94 | 13.94 | 13.15 | 13.43 | 6,400 | -0.33(-2.40%) |
Nov 05, 2020 | 13.27 | 13.85 | 13.22 | 13.76 | 10,715 | +0.71(+5.44%) |
Nov 04, 2020 | 13.05 | 13.45 | 13.05 | 13.05 | 2,806 | -0.44(-3.26%) |
Nov 03, 2020 | 12.30 | 13.49 | 12.30 | 13.49 | 8,767 | +1.09(+8.79%) |