Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.68 | 21.18 | 20.21 | 20.45 | 1,749,444 | -0.26(-1.27%) |
Feb 25, 2021 | 21.82 | 22.02 | 20.60 | 20.71 | 2,242,055 | -1.30(-5.89%) |
Feb 24, 2021 | 21.59 | 22.05 | 21.09 | 22.01 | 2,329,691 | +0.92(+4.39%) |
Feb 23, 2021 | 20.86 | 21.24 | 19.59 | 21.08 | 4,244,362 | -0.72(-3.28%) |
Feb 22, 2021 | 22.28 | 22.53 | 21.80 | 21.80 | 2,691,546 | -0.82(-3.65%) |
Feb 19, 2021 | 22.31 | 22.89 | 22.04 | 22.62 | 2,537,334 | +0.69(+3.14%) |
Feb 18, 2021 | 23.31 | 23.66 | 21.93 | 21.93 | 2,834,301 | -1.18(-5.10%) |
Feb 17, 2021 | 23.25 | 23.70 | 22.69 | 23.11 | 4,151,136 | -1.28(-5.24%) |
Feb 16, 2021 | 23.26 | 24.57 | 22.93 | 24.39 | 6,577,261 | +2.15(+9.66%) |
Feb 12, 2021 | 21.75 | 23.97 | 21.03 | 22.24 | 8,936,886 | -0.45(-2.00%) |
Feb 11, 2021 | 28.91 | 29.08 | 22.34 | 22.69 | 22,929,924 | -7.40(-24.60%) |
Feb 10, 2021 | 31.27 | 31.34 | 26.46 | 30.10 | 19,652,882 | +3.91(+14.91%) |
Feb 09, 2021 | 24.13 | 26.73 | 23.80 | 26.19 | 9,273,339 | +3.10(+13.42%) |
Feb 08, 2021 | 21.53 | 23.17 | 21.48 | 23.09 | 3,864,407 | +1.92(+9.08%) |
Feb 05, 2021 | 21.57 | 21.64 | 20.91 | 21.17 | 2,630,897 | -0.15(-0.72%) |
Feb 04, 2021 | 21.24 | 21.64 | 20.42 | 21.33 | 3,898,292 | +0.21(+0.99%) |
Feb 03, 2021 | 20.48 | 21.65 | 20.27 | 21.12 | 6,990,673 | +1.89(+9.80%) |
Feb 02, 2021 | 17.95 | 19.36 | 17.81 | 19.23 | 5,061,525 | +1.72(+9.83%) |
Feb 01, 2021 | 17.47 | 17.60 | 17.01 | 17.51 | 1,748,105 | +0.24(+1.42%) |
Jan 29, 2021 | 17.59 | 18.12 | 17.13 | 17.27 | 2,012,699 | -0.47(-2.66%) |
Jan 28, 2021 | 17.53 | 18.30 | 17.43 | 17.74 | 2,669,122 | +0.15(+0.82%) |
Jan 27, 2021 | 16.97 | 18.11 | 16.91 | 17.59 | 3,112,716 | -0.10(-0.56%) |
Jan 26, 2021 | 17.22 | 17.89 | 17.19 | 17.69 | 2,384,380 | +0.75(+4.44%) |
Jan 25, 2021 | 17.61 | 17.66 | 16.62 | 16.94 | 2,826,169 | -0.66(-3.76%) |
Jan 22, 2021 | 17.21 | 17.63 | 17.07 | 17.60 | 2,543,292 | -0.04(-0.21%) |
Jan 21, 2021 | 17.92 | 17.95 | 17.30 | 17.64 | 2,421,052 | -0.31(-1.72%) |
Jan 20, 2021 | 18.24 | 18.37 | 17.68 | 17.95 | 2,493,821 | -0.36(-1.98%) |
Jan 19, 2021 | 18.13 | 18.31 | 17.37 | 18.31 | 3,349,263 | +0.34(+1.92%) |
Jan 15, 2021 | 18.85 | 19.01 | 17.53 | 17.96 | 6,200,841 | -0.10(-0.55%) |
Jan 14, 2021 | 17.07 | 18.23 | 16.93 | 18.06 | 6,160,329 | +1.40(+8.43%) |
Jan 13, 2021 | 16.18 | 16.89 | 16.06 | 16.66 | 4,108,536 | +0.60(+3.72%) |
Jan 12, 2021 | 15.96 | 16.15 | 15.70 | 16.06 | 2,672,964 | +0.20(+1.26%) |
Jan 11, 2021 | 15.14 | 16.12 | 15.09 | 15.86 | 4,125,832 | +0.60(+3.92%) |
Jan 08, 2021 | 15.50 | 15.54 | 14.95 | 15.26 | 4,219,034 | -0.11(-0.71%) |
Jan 07, 2021 | 15.60 | 15.85 | 15.25 | 15.37 | 6,108,349 | +0.40(+2.66%) |
Jan 06, 2021 | 14.82 | 15.61 | 14.67 | 14.97 | 9,193,744 | +1.11(+8.04%) |
Jan 05, 2021 | 13.51 | 13.92 | 13.43 | 13.86 | 2,805,582 | +0.39(+2.89%) |
Jan 04, 2021 | 13.14 | 13.58 | 13.06 | 13.47 | 1,831,258 | +0.46(+3.55%) |
Dec 31, 2020 | 13.01 | 13.01 | 13.01 | 1,542,446 | -0.26(-1.98%) | |
Dec 30, 2020 | 13.03 | 13.36 | 12.93 | 13.27 | 1,542,446 | +0.28(+2.16%) |
Dec 29, 2020 | 13.32 | 13.41 | 12.82 | 12.99 | 2,105,554 | -0.30(-2.25%) |
Dec 28, 2020 | 13.69 | 13.70 | 13.26 | 13.29 | 1,291,457 | -0.31(-2.27%) |
Dec 24, 2020 | 13.87 | 13.90 | 13.51 | 13.60 | 858,613 | -0.24(-1.77%) |
Dec 23, 2020 | 13.44 | 14.01 | 13.36 | 13.84 | 1,460,554 | +0.34(+2.55%) |
Dec 22, 2020 | 13.46 | 13.61 | 13.33 | 13.50 | 853,132 | +0.08(+0.61%) |
Dec 21, 2020 | 13.46 | 13.58 | 13.31 | 13.41 | 1,700,163 | -0.35(-2.57%) |
Dec 18, 2020 | 13.80 | 13.92 | 13.64 | 13.77 | 1,214,217 | -0.03(-0.20%) |
Dec 17, 2020 | 14.04 | 14.04 | 13.71 | 13.79 | 1,305,869 | -0.20(-1.42%) |
Dec 16, 2020 | 14.14 | 14.18 | 13.76 | 13.99 | 2,376,553 | +0.22(+1.58%) |
Dec 15, 2020 | 13.49 | 13.80 | 13.22 | 13.78 | 1,838,654 | +0.37(+2.77%) |
Dec 14, 2020 | 13.75 | 13.93 | 13.39 | 13.40 | 1,381,712 | -0.20(-1.47%) |
Dec 11, 2020 | 13.62 | 13.76 | 13.50 | 13.60 | 1,051,373 | -0.16(-1.18%) |
Dec 10, 2020 | 13.42 | 13.78 | 13.38 | 13.77 | 1,085,944 | +0.15(+1.12%) |
Dec 09, 2020 | 14.09 | 14.12 | 13.27 | 13.61 | 2,110,854 | -0.49(-3.45%) |
Dec 08, 2020 | 13.83 | 14.14 | 13.75 | 14.10 | 1,375,065 | +0.14(+1.03%) |
Dec 07, 2020 | 14.20 | 14.22 | 13.74 | 13.96 | 2,050,858 | -0.25(-1.77%) |
Dec 04, 2020 | 14.44 | 14.64 | 14.10 | 14.21 | 3,919,046 | -0.04(-0.32%) |
Dec 03, 2020 | 14.07 | 14.39 | 13.82 | 14.25 | 2,557,302 | +0.23(+1.60%) |
Dec 02, 2020 | 13.51 | 14.13 | 13.51 | 14.03 | 2,904,056 | +0.52(+3.87%) |