Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.45 | 15.89 | 14.57 | 15.21 | 6,790,400 | -0.13(-0.85%) |
Feb 25, 2021 | 16.27 | 16.45 | 15.08 | 15.34 | 6,553,495 | -1.01(-6.18%) |
Feb 24, 2021 | 16.18 | 16.80 | 16.08 | 16.35 | 4,397,321 | +0.17(+1.05%) |
Feb 23, 2021 | 15.70 | 16.34 | 14.65 | 16.18 | 9,751,739 | -0.69(-4.09%) |
Feb 22, 2021 | 17.29 | 17.96 | 16.63 | 16.87 | 6,645,025 | -0.52(-2.99%) |
Feb 19, 2021 | 17.14 | 17.73 | 16.90 | 17.39 | 5,806,200 | +0.45(+2.66%) |
Feb 18, 2021 | 17.06 | 17.48 | 16.71 | 16.94 | 3,957,091 | -0.46(-2.64%) |
Feb 17, 2021 | 16.80 | 17.75 | 16.51 | 17.40 | 5,504,751 | +0.50(+2.96%) |
Feb 16, 2021 | 17.30 | 17.35 | 16.61 | 16.90 | 4,452,234 | -0.37(-2.14%) |
Feb 12, 2021 | 16.52 | 17.34 | 16.35 | 17.27 | 5,679,800 | +1.12(+6.93%) |
Feb 11, 2021 | 16.40 | 16.55 | 16.00 | 16.15 | 7,331,005 | -0.54(-3.24%) |
Feb 10, 2021 | 17.00 | 17.22 | 16.06 | 16.69 | 8,072,869 | -0.44(-2.57%) |
Feb 09, 2021 | 17.40 | 17.52 | 16.76 | 17.13 | 6,147,405 | -0.57(-3.22%) |
Feb 08, 2021 | 18.00 | 18.05 | 17.41 | 17.70 | 5,554,718 | -0.19(-1.06%) |
Feb 05, 2021 | 18.40 | 18.57 | 17.51 | 17.89 | 6,239,700 | -0.31(-1.70%) |
Feb 04, 2021 | 17.90 | 18.81 | 17.40 | 18.20 | 8,975,259 | +0.10(+0.55%) |
Feb 03, 2021 | 17.40 | 18.30 | 17.20 | 18.10 | 8,529,332 | +1.43(+8.58%) |
Feb 02, 2021 | 16.92 | 17.24 | 16.40 | 16.67 | 6,693,130 | +0.00(+0.00%) |
Feb 01, 2021 | 15.90 | 16.82 | 15.45 | 16.67 | 9,353,294 | +1.25(+8.11%) |
Jan 29, 2021 | 15.40 | 15.94 | 14.90 | 15.42 | 11,085,300 | -0.22(-1.41%) |
Jan 28, 2021 | 15.29 | 16.02 | 15.11 | 15.64 | 9,905,860 | +0.75(+5.04%) |
Jan 27, 2021 | 15.78 | 16.14 | 14.81 | 14.89 | 19,865,540 | -1.79(-10.73%) |
Jan 26, 2021 | 17.60 | 17.78 | 16.55 | 16.68 | 8,567,340 | -1.11(-6.24%) |
Jan 25, 2021 | 19.26 | 19.57 | 16.00 | 17.79 | 14,395,717 | -1.10(-5.82%) |
Jan 22, 2021 | 19.00 | 19.18 | 18.41 | 18.89 | 8,978,700 | -0.35(-1.82%) |
Jan 21, 2021 | 18.50 | 19.50 | 17.70 | 19.24 | 12,778,987 | +1.77(+10.13%) |
Jan 20, 2021 | 17.14 | 17.59 | 16.80 | 17.47 | 6,729,923 | +0.92(+5.56%) |
Jan 19, 2021 | 16.76 | 17.98 | 16.38 | 16.55 | 16,592,853 | +0.96(+6.16%) |
Jan 15, 2021 | 15.70 | 16.19 | 14.95 | 15.59 | 7,505,000 | -0.22(-1.39%) |
Jan 14, 2021 | 16.16 | 16.20 | 15.60 | 15.81 | 5,805,200 | -0.52(-3.18%) |
Jan 13, 2021 | 15.05 | 16.47 | 14.95 | 16.33 | 9,746,230 | +1.12(+7.36%) |
Jan 12, 2021 | 15.30 | 15.45 | 14.85 | 15.21 | 6,950,923 | -0.34(-2.19%) |
Jan 11, 2021 | 14.50 | 16.20 | 14.40 | 15.55 | 12,194,370 | +0.50(+3.32%) |
Jan 08, 2021 | 15.08 | 15.10 | 14.64 | 15.05 | 6,839,900 | +0.10(+0.67%) |
Jan 07, 2021 | 14.85 | 15.39 | 14.72 | 14.95 | 6,542,446 | +0.46(+3.17%) |
Jan 06, 2021 | 14.50 | 15.29 | 14.22 | 14.49 | 9,424,262 | -0.31(-2.09%) |
Jan 05, 2021 | 13.76 | 14.93 | 13.73 | 14.80 | 8,009,266 | +0.35(+2.42%) |
Jan 04, 2021 | 15.00 | 15.01 | 13.68 | 14.45 | 15,183,834 | -0.65(-4.30%) |
Dec 31, 2020 | 15.10 | 15.10 | 15.10 | 7,717,360 | -0.69(-4.37%) | |
Dec 30, 2020 | 15.89 | 16.29 | 15.66 | 15.79 | 7,717,360 | +0.03(+0.19%) |
Dec 29, 2020 | 16.88 | 16.89 | 15.01 | 15.76 | 14,541,787 | -0.54(-3.31%) |
Dec 28, 2020 | 16.55 | 17.00 | 16.10 | 16.30 | 21,197,352 | +1.07(+7.03%) |
Dec 24, 2020 | 15.00 | 15.85 | 15.00 | 15.23 | 13,113,300 | +0.60(+4.10%) |
Dec 23, 2020 | 14.90 | 14.91 | 14.31 | 14.63 | 12,742,516 | -0.05(-0.34%) |
Dec 22, 2020 | 15.38 | 15.46 | 14.50 | 14.68 | 16,860,328 | -0.14(-0.94%) |
Dec 21, 2020 | 14.06 | 15.15 | 13.86 | 14.82 | 19,680,764 | +0.90(+6.47%) |
Dec 18, 2020 | 13.95 | 14.31 | 13.76 | 13.92 | 9,047,200 | +0.04(+0.29%) |
Dec 17, 2020 | 13.95 | 14.04 | 13.70 | 13.88 | 9,404,890 | +0.16(+1.17%) |
Dec 16, 2020 | 13.74 | 14.08 | 13.51 | 13.72 | 11,436,852 | -0.36(-2.56%) |
Dec 15, 2020 | 14.55 | 14.78 | 13.60 | 14.08 | 19,669,760 | -0.53(-3.63%) |
Dec 14, 2020 | 15.23 | 15.39 | 14.50 | 14.61 | 35,245,200 | +0.61(+4.36%) |
Dec 11, 2020 | 13.75 | 14.82 | 13.50 | 14.00 | 28,622,900 | +0.55(+4.09%) |
Dec 10, 2020 | 12.99 | 13.45 | 12.71 | 13.45 | 21,182,424 | +0.70(+5.49%) |
Dec 09, 2020 | 13.49 | 13.50 | 12.51 | 12.75 | 32,815,864 | -0.03(-0.23%) |
Dec 08, 2020 | 13.26 | 13.77 | 12.42 | 12.78 | 52,743,292 | +0.83(+6.95%) |
Dec 07, 2020 | 11.45 | 12.66 | 11.42 | 11.95 | 81,007,576 | +1.33(+12.52%) |
Dec 04, 2020 | 10.75 | 10.75 | 10.48 | 10.62 | 575,100 | +0.13(+1.24%) |
Dec 03, 2020 | 10.41 | 10.49 | 10.34 | 10.49 | 327,652 | +0.05(+0.48%) |
Dec 02, 2020 | 10.30 | 10.50 | 10.25 | 10.44 | 337,951 | -0.04(-0.38%) |