Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.50 | 16.12 | 14.00 | 14.38 | 52,912 | -1.25(-8.00%) |
Feb 25, 2021 | 16.88 | 17.38 | 15.12 | 15.62 | 45,371 | -1.50(-8.76%) |
Feb 24, 2021 | 16.50 | 17.75 | 16.38 | 17.12 | 32,018 | +0.50(+3.01%) |
Feb 23, 2021 | 16.50 | 16.88 | 15.12 | 16.62 | 57,260 | -1.25(-6.99%) |
Feb 22, 2021 | 18.88 | 19.50 | 17.88 | 17.88 | 50,768 | -1.88(-9.49%) |
Feb 19, 2021 | 20.50 | 20.99 | 19.25 | 19.75 | 62,560 | -1.38(-6.51%) |
Feb 18, 2021 | 21.25 | 21.62 | 19.75 | 21.12 | 67,654 | -1.25(-5.59%) |
Feb 17, 2021 | 20.38 | 23.62 | 19.50 | 22.38 | 211,063 | +1.62(+7.83%) |
Feb 16, 2021 | 21.12 | 21.88 | 19.38 | 20.75 | 131,757 | +0.38(+1.84%) |
Feb 12, 2021 | 18.75 | 20.62 | 18.31 | 20.38 | 159,776 | +2.00(+10.88%) |
Feb 11, 2021 | 19.00 | 19.12 | 18.00 | 18.38 | 80,203 | +0.12(+0.68%) |
Feb 10, 2021 | 19.38 | 19.62 | 17.62 | 18.25 | 106,697 | -0.88(-4.58%) |
Feb 09, 2021 | 18.75 | 19.75 | 17.88 | 19.12 | 121,694 | +0.38(+2.00%) |
Feb 08, 2021 | 19.50 | 19.62 | 17.25 | 18.75 | 268,796 | -0.38(-1.96%) |
Feb 05, 2021 | 29.62 | 36.88 | 18.00 | 19.12 | 3,099,520 | +1.62(+9.29%) |
Feb 04, 2021 | 17.12 | 17.50 | 15.62 | 17.50 | 74,833 | +1.25(+7.69%) |
Feb 03, 2021 | 15.00 | 16.50 | 14.88 | 16.25 | 33,343 | +1.62(+11.11%) |
Feb 02, 2021 | 15.12 | 15.12 | 14.38 | 14.62 | 4,473 | -0.12(-0.85%) |
Feb 01, 2021 | 14.75 | 15.25 | 14.50 | 14.75 | 11,817 | +0.50(+3.51%) |
Jan 29, 2021 | 14.88 | 15.12 | 14.00 | 14.25 | 21,664 | -0.62(-4.20%) |
Jan 28, 2021 | 14.62 | 15.00 | 14.25 | 14.88 | 6,222 | -0.25(-1.65%) |
Jan 27, 2021 | 14.25 | 15.25 | 14.00 | 15.12 | 23,298 | -0.12(-0.82%) |
Jan 26, 2021 | 15.62 | 15.75 | 14.88 | 15.25 | 18,273 | -0.50(-3.17%) |
Jan 25, 2021 | 17.50 | 17.50 | 15.00 | 15.75 | 31,818 | -0.75(-4.55%) |
Jan 22, 2021 | 15.75 | 16.50 | 15.25 | 16.50 | 20,192 | +1.12(+7.32%) |
Jan 21, 2021 | 14.62 | 15.62 | 14.62 | 15.38 | 21,024 | +0.62(+4.24%) |
Jan 20, 2021 | 15.12 | 15.50 | 14.12 | 14.75 | 18,720 | -0.25(-1.67%) |
Jan 19, 2021 | 14.00 | 15.38 | 13.75 | 15.00 | 141,699 | +0.75(+5.26%) |
Jan 15, 2021 | 14.50 | 14.88 | 13.50 | 14.25 | 42,568 | -0.50(-3.39%) |
Jan 14, 2021 | 14.50 | 14.88 | 14.00 | 14.75 | 60,575 | +0.50(+3.51%) |
Jan 13, 2021 | 14.00 | 14.88 | 13.88 | 14.25 | 66,687 | +0.38(+2.70%) |
Jan 12, 2021 | 13.88 | 14.12 | 13.62 | 13.88 | 107,868 | +0.12(+0.91%) |
Jan 11, 2021 | 13.88 | 13.88 | 13.25 | 13.75 | 3,727 | +0.12(+0.92%) |
Jan 08, 2021 | 14.25 | 14.25 | 13.44 | 13.62 | 7,288 | +0.12(+0.93%) |
Jan 07, 2021 | 13.88 | 13.88 | 13.25 | 13.50 | 48,458 | +0.38(+2.86%) |
Jan 06, 2021 | 13.25 | 13.50 | 12.98 | 13.12 | 4,455 | -0.12(-0.94%) |
Jan 05, 2021 | 13.38 | 13.50 | 13.25 | 13.25 | 2,762 | -0.12(-0.93%) |
Jan 04, 2021 | 13.75 | 13.75 | 13.12 | 13.38 | 10,020 | -0.25(-1.83%) |
Dec 31, 2020 | 13.62 | 13.62 | 13.62 | 2,349 | +0.50(+3.81%) | |
Dec 30, 2020 | 12.88 | 13.38 | 12.88 | 13.12 | 2,349 | -0.12(-0.94%) |
Dec 29, 2020 | 13.50 | 13.56 | 12.75 | 13.25 | 2,115 | +0.00(+0.00%) |
Dec 28, 2020 | 13.25 | 13.50 | 13.00 | 13.25 | 1,494 | +0.25(+1.92%) |
Dec 24, 2020 | 13.75 | 13.75 | 13.00 | 13.00 | 1,536 | -0.12(-0.95%) |
Dec 23, 2020 | 13.00 | 13.50 | 13.00 | 13.12 | 9,383 | +0.00(+0.00%) |
Dec 22, 2020 | 13.44 | 13.44 | 13.12 | 13.12 | 7,685 | -0.22(-1.64%) |
Dec 21, 2020 | 13.88 | 13.88 | 13.25 | 13.34 | 1,566 | -0.03(-0.23%) |
Dec 18, 2020 | 13.75 | 13.75 | 13.38 | 13.38 | 384 | -0.12(-0.93%) |
Dec 17, 2020 | 13.75 | 13.88 | 13.50 | 13.50 | 514 | -0.38(-2.70%) |
Dec 16, 2020 | 13.88 | 13.88 | 13.50 | 13.88 | 989 | +0.50(+3.74%) |
Dec 15, 2020 | 13.50 | 13.81 | 13.25 | 13.38 | 8,263 | -0.25(-1.83%) |
Dec 14, 2020 | 13.50 | 14.27 | 13.12 | 13.62 | 2,709 | +0.12(+0.93%) |
Dec 11, 2020 | 14.00 | 14.50 | 13.38 | 13.50 | 1,216 | -0.12(-0.92%) |
Dec 10, 2020 | 14.12 | 14.12 | 13.26 | 13.62 | 2,146 | -0.25(-1.80%) |
Dec 09, 2020 | 15.25 | 15.25 | 13.88 | 13.88 | 4,472 | -1.12(-7.50%) |
Dec 08, 2020 | 15.25 | 15.31 | 14.88 | 15.00 | 760 | -0.37(-2.43%) |
Dec 07, 2020 | 16.62 | 16.76 | 14.00 | 15.37 | 7,494 | -0.63(-3.91%) |
Dec 04, 2020 | 16.00 | 16.38 | 15.88 | 16.00 | 3,208 | +0.00(+0.00%) |
Dec 03, 2020 | 16.75 | 16.87 | 15.75 | 16.00 | 3,445 | +0.00(+0.00%) |
Dec 02, 2020 | 16.62 | 16.75 | 16.00 | 16.00 | 1,103 | -0.43(-2.63%) |