Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.49 | 28.99 | 26.00 | 26.29 | 3,835,600 | -0.83(-3.06%) |
Jan 28, 2021 | 27.80 | 32.48 | 25.55 | 27.12 | 10,764,437 | -1.03(-3.66%) |
Jan 27, 2021 | 23.54 | 28.18 | 23.26 | 28.15 | 7,886,462 | +4.51(+19.08%) |
Jan 26, 2021 | 21.77 | 23.66 | 21.39 | 23.64 | 4,465,801 | +1.97(+9.09%) |
Jan 25, 2021 | 19.83 | 23.18 | 19.74 | 21.67 | 5,280,396 | +1.89(+9.56%) |
Jan 22, 2021 | 19.25 | 19.79 | 19.14 | 19.78 | 2,696,700 | +0.29(+1.49%) |
Jan 21, 2021 | 19.46 | 20.04 | 19.04 | 19.49 | 2,881,185 | -0.05(-0.26%) |
Jan 20, 2021 | 19.01 | 19.55 | 18.60 | 19.54 | 2,412,499 | +0.65(+3.44%) |
Jan 19, 2021 | 18.58 | 19.14 | 18.28 | 18.89 | 2,603,262 | +0.64(+3.51%) |
Jan 15, 2021 | 18.26 | 18.71 | 18.17 | 18.25 | 2,098,600 | -0.19(-1.03%) |
Jan 14, 2021 | 18.17 | 18.97 | 18.17 | 18.44 | 2,345,565 | +0.42(+2.33%) |
Jan 13, 2021 | 18.24 | 18.49 | 17.83 | 18.02 | 1,933,006 | -0.20(-1.10%) |
Jan 12, 2021 | 17.69 | 18.50 | 17.69 | 18.22 | 2,780,613 | +0.69(+3.94%) |
Jan 11, 2021 | 16.54 | 17.76 | 16.43 | 17.53 | 2,915,680 | +0.80(+4.78%) |
Jan 08, 2021 | 16.98 | 17.39 | 16.41 | 16.73 | 3,080,000 | -0.15(-0.89%) |
Jan 07, 2021 | 16.95 | 17.69 | 16.66 | 16.88 | 2,790,571 | +0.38(+2.30%) |
Jan 06, 2021 | 15.94 | 16.82 | 15.92 | 16.50 | 3,575,077 | +0.70(+4.43%) |
Jan 05, 2021 | 16.01 | 16.29 | 15.55 | 15.80 | 2,228,182 | -0.27(-1.68%) |
Jan 04, 2021 | 15.88 | 16.23 | 15.35 | 16.07 | 3,262,817 | +0.24(+1.52%) |
Dec 31, 2020 | 15.83 | 15.83 | 15.83 | 3,639,993 | -0.38(-2.34%) | |
Dec 30, 2020 | 16.50 | 16.52 | 15.81 | 16.21 | 3,639,993 | -0.34(-2.05%) |
Dec 29, 2020 | 17.08 | 17.48 | 16.52 | 16.55 | 2,554,175 | -0.45(-2.65%) |
Dec 28, 2020 | 17.85 | 18.10 | 16.89 | 17.00 | 3,387,821 | -0.78(-4.39%) |
Dec 24, 2020 | 18.41 | 18.69 | 17.76 | 17.78 | 1,640,200 | -0.68(-3.68%) |
Dec 23, 2020 | 17.75 | 18.69 | 17.65 | 18.46 | 4,119,833 | +0.96(+5.49%) |
Dec 22, 2020 | 19.37 | 19.46 | 17.49 | 17.50 | 5,817,477 | -1.80(-9.33%) |
Dec 21, 2020 | 18.29 | 19.61 | 18.11 | 19.30 | 5,004,317 | +0.63(+3.37%) |
Dec 18, 2020 | 20.20 | 20.71 | 18.54 | 18.67 | 8,936,700 | -1.41(-7.02%) |
Dec 17, 2020 | 20.48 | 22.45 | 19.05 | 20.08 | 50,150,440 | +2.97(+17.36%) |
Dec 16, 2020 | 18.25 | 18.33 | 17.07 | 17.11 | 4,579,432 | -1.23(-6.71%) |
Dec 15, 2020 | 18.76 | 18.88 | 17.36 | 18.34 | 2,718,954 | -0.12(-0.65%) |
Dec 14, 2020 | 18.50 | 19.43 | 18.30 | 18.46 | 3,010,852 | +0.00(+0.00%) |
Dec 11, 2020 | 19.20 | 19.50 | 17.72 | 18.46 | 4,210,900 | -0.99(-5.09%) |
Dec 10, 2020 | 19.18 | 19.68 | 18.54 | 19.45 | 4,314,132 | -0.05(-0.26%) |
Dec 09, 2020 | 18.50 | 20.32 | 18.08 | 19.50 | 9,396,956 | +1.37(+7.56%) |
Dec 08, 2020 | 16.14 | 18.57 | 16.11 | 18.13 | 6,761,628 | +1.91(+11.78%) |
Dec 07, 2020 | 15.68 | 16.54 | 15.43 | 16.22 | 3,524,579 | +0.61(+3.91%) |
Dec 04, 2020 | 14.70 | 15.67 | 14.35 | 15.61 | 5,112,900 | +1.12(+7.73%) |
Dec 03, 2020 | 14.10 | 14.81 | 13.78 | 14.49 | 3,441,891 | +0.51(+3.65%) |
Dec 02, 2020 | 13.16 | 14.65 | 12.97 | 13.98 | 4,978,891 | +0.75(+5.67%) |
Dec 01, 2020 | 13.27 | 13.87 | 13.14 | 13.23 | 2,962,307 | +0.03(+0.23%) |
Nov 30, 2020 | 13.00 | 13.31 | 12.87 | 13.20 | 4,097,406 | +0.00(+0.00%) |
Nov 27, 2020 | 12.64 | 13.22 | 12.27 | 13.20 | 3,619,500 | +0.63(+5.01%) |
Nov 25, 2020 | 11.17 | 12.80 | 11.11 | 12.57 | 6,372,600 | +1.40(+12.53%) |
Nov 24, 2020 | 11.00 | 11.27 | 10.77 | 11.17 | 4,105,810 | +0.25(+2.29%) |
Nov 23, 2020 | 10.87 | 11.00 | 10.54 | 10.92 | 3,339,678 | +0.10(+0.92%) |
Nov 20, 2020 | 10.86 | 11.17 | 10.77 | 10.82 | 2,652,500 | -0.11(-1.01%) |
Nov 19, 2020 | 10.80 | 11.01 | 10.66 | 10.93 | 2,880,161 | +0.08(+0.74%) |
Nov 18, 2020 | 11.05 | 11.05 | 10.70 | 10.85 | 5,447,325 | +0.01(+0.09%) |
Nov 17, 2020 | 11.27 | 11.49 | 10.79 | 10.84 | 10,355,691 | -2.11(-16.29%) |
Nov 16, 2020 | 12.28 | 13.14 | 12.21 | 12.95 | 3,802,975 | +1.10(+9.28%) |
Nov 13, 2020 | 11.77 | 12.17 | 11.62 | 11.85 | 2,394,000 | +0.18(+1.54%) |
Nov 12, 2020 | 11.71 | 12.34 | 11.60 | 11.67 | 2,744,727 | -0.26(-2.18%) |
Nov 11, 2020 | 12.28 | 12.28 | 11.71 | 11.93 | 2,354,786 | -0.47(-3.79%) |
Nov 10, 2020 | 11.16 | 12.53 | 11.04 | 12.40 | 4,320,178 | +1.23(+11.01%) |
Nov 09, 2020 | 11.00 | 11.49 | 10.22 | 11.17 | 3,443,031 | +0.62(+5.88%) |
Nov 06, 2020 | 10.17 | 10.64 | 10.09 | 10.55 | 2,288,300 | +0.39(+3.84%) |
Nov 05, 2020 | 10.00 | 10.24 | 9.940 | 10.16 | 1,631,147 | +0.28(+2.83%) |
Nov 04, 2020 | 9.860 | 10.12 | 9.650 | 9.880 | 1,185,650 | -0.04(-0.40%) |
Nov 03, 2020 | 9.580 | 9.970 | 9.580 | 9.920 | 2,166,071 | +0.38(+3.98%) |