Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.20 | 24.62 | 21.70 | 22.60 | 153,385 | -1.60(-6.61%) |
Feb 25, 2021 | 25.60 | 26.60 | 24.00 | 24.20 | 133,301 | -1.80(-6.92%) |
Feb 24, 2021 | 25.00 | 27.60 | 24.60 | 26.00 | 146,377 | +2.00(+8.33%) |
Feb 23, 2021 | 24.80 | 25.80 | 22.80 | 24.00 | 269,506 | -4.40(-15.49%) |
Feb 22, 2021 | 31.60 | 32.20 | 28.00 | 28.40 | 268,643 | -3.40(-10.69%) |
Feb 19, 2021 | 35.80 | 39.60 | 30.60 | 31.80 | 1,202,685 | -2.00(-5.92%) |
Feb 18, 2021 | 29.40 | 37.80 | 25.60 | 33.80 | 1,066,843 | +4.00(+13.42%) |
Feb 17, 2021 | 32.20 | 32.80 | 28.40 | 29.80 | 232,353 | -3.20(-9.70%) |
Feb 16, 2021 | 34.80 | 35.60 | 31.20 | 33.00 | 362,833 | -1.40(-4.07%) |
Feb 12, 2021 | 33.40 | 37.00 | 33.20 | 34.40 | 209,880 | +0.80(+2.38%) |
Feb 11, 2021 | 36.20 | 36.40 | 31.00 | 33.60 | 235,980 | -0.80(-2.33%) |
Feb 10, 2021 | 35.00 | 39.00 | 32.20 | 34.40 | 343,935 | +0.80(+2.38%) |
Feb 09, 2021 | 33.00 | 35.40 | 31.40 | 33.60 | 265,978 | +3.60(+12.00%) |
Feb 08, 2021 | 28.20 | 30.80 | 27.60 | 30.00 | 212,612 | +3.00(+11.11%) |
Feb 05, 2021 | 27.20 | 27.80 | 26.20 | 27.00 | 101,905 | +0.60(+2.27%) |
Feb 04, 2021 | 25.40 | 27.00 | 24.40 | 26.40 | 106,896 | +1.00(+3.94%) |
Feb 03, 2021 | 25.40 | 25.60 | 24.60 | 25.40 | 74,448 | +0.00(+0.00%) |
Feb 02, 2021 | 24.20 | 26.60 | 22.60 | 25.40 | 95,778 | +1.80(+7.63%) |
Feb 01, 2021 | 24.00 | 24.40 | 22.40 | 23.60 | 72,210 | +0.60(+2.61%) |
Jan 29, 2021 | 24.20 | 24.80 | 22.20 | 23.00 | 87,570 | -0.40(-1.71%) |
Jan 28, 2021 | 24.40 | 26.20 | 21.60 | 23.40 | 158,563 | -2.60(-10.00%) |
Jan 27, 2021 | 25.80 | 28.40 | 24.40 | 26.00 | 195,659 | -3.40(-11.56%) |
Jan 26, 2021 | 27.40 | 32.00 | 26.20 | 29.40 | 330,751 | +3.40(+13.08%) |
Jan 25, 2021 | 25.80 | 28.00 | 24.00 | 26.00 | 273,698 | +1.80(+7.44%) |
Jan 22, 2021 | 22.00 | 25.60 | 21.60 | 24.20 | 231,505 | +1.80(+8.04%) |
Jan 21, 2021 | 22.60 | 23.80 | 21.40 | 22.40 | 190,891 | +1.00(+4.67%) |
Jan 20, 2021 | 21.60 | 22.20 | 20.40 | 21.40 | 290,740 | -2.20(-9.32%) |
Jan 19, 2021 | 21.60 | 23.60 | 21.00 | 23.60 | 389,444 | +3.20(+15.69%) |
Jan 15, 2021 | 19.07 | 21.40 | 18.40 | 20.40 | 284,170 | +1.20(+6.25%) |
Jan 14, 2021 | 20.00 | 20.00 | 18.40 | 19.20 | 95,017 | -0.20(-1.03%) |
Jan 13, 2021 | 20.02 | 20.90 | 19.00 | 19.40 | 173,600 | +0.00(+0.00%) |
Jan 12, 2021 | 18.80 | 19.78 | 18.17 | 19.40 | 163,589 | +0.94(+5.09%) |
Jan 11, 2021 | 18.00 | 18.60 | 17.60 | 18.46 | 134,002 | +1.00(+5.73%) |
Jan 08, 2021 | 17.40 | 17.64 | 16.65 | 17.46 | 94,240 | -0.12(-0.71%) |
Jan 07, 2021 | 17.40 | 18.00 | 17.20 | 17.58 | 117,073 | +0.38(+2.23%) |
Jan 06, 2021 | 17.60 | 18.13 | 16.60 | 17.20 | 212,501 | +0.18(+1.06%) |
Jan 05, 2021 | 16.20 | 17.18 | 16.00 | 17.02 | 157,848 | +1.12(+7.04%) |
Jan 04, 2021 | 16.00 | 16.66 | 15.40 | 15.90 | 262,482 | +0.74(+4.88%) |
Dec 31, 2020 | 15.16 | 15.16 | 15.16 | 95,471 | -5.64(-27.12%) | |
Dec 30, 2020 | 21.00 | 21.40 | 19.20 | 20.80 | 95,471 | -0.60(-2.80%) |
Dec 29, 2020 | 23.00 | 23.00 | 21.40 | 21.40 | 43,523 | -1.60(-6.96%) |
Dec 28, 2020 | 25.00 | 25.00 | 22.20 | 23.00 | 50,427 | -1.00(-4.17%) |
Dec 24, 2020 | 22.40 | 24.20 | 22.20 | 24.00 | 20,315 | +1.40(+6.19%) |
Dec 23, 2020 | 22.60 | 23.20 | 21.80 | 22.60 | 26,782 | +0.80(+3.67%) |
Dec 22, 2020 | 22.80 | 23.00 | 21.40 | 21.80 | 42,810 | -0.80(-3.54%) |
Dec 21, 2020 | 22.80 | 23.20 | 22.20 | 22.60 | 35,320 | -1.80(-7.38%) |
Dec 18, 2020 | 23.80 | 25.80 | 23.20 | 24.40 | 39,190 | +0.60(+2.52%) |
Dec 17, 2020 | 25.20 | 25.30 | 22.80 | 23.80 | 48,008 | -1.00(-4.03%) |
Dec 16, 2020 | 25.80 | 28.40 | 24.40 | 24.80 | 49,994 | -2.00(-7.46%) |
Dec 15, 2020 | 24.60 | 30.40 | 24.40 | 26.80 | 368,524 | +2.40(+9.84%) |
Dec 14, 2020 | 25.20 | 25.40 | 24.00 | 24.40 | 15,139 | -0.20(-0.81%) |
Dec 11, 2020 | 24.20 | 25.20 | 24.00 | 24.60 | 10,520 | +0.40(+1.65%) |
Dec 10, 2020 | 24.60 | 25.00 | 23.60 | 24.20 | 11,672 | -0.60(-2.42%) |
Dec 09, 2020 | 25.40 | 25.60 | 24.40 | 24.80 | 14,487 | -0.80(-3.13%) |
Dec 08, 2020 | 25.80 | 26.20 | 24.60 | 25.60 | 40,641 | +0.60(+2.40%) |
Dec 07, 2020 | 24.20 | 25.80 | 24.00 | 25.00 | 16,870 | +0.60(+2.46%) |
Dec 04, 2020 | 25.20 | 25.40 | 23.40 | 24.40 | 10,965 | +0.00(+0.00%) |
Dec 03, 2020 | 25.00 | 25.80 | 23.00 | 24.40 | 20,480 | -1.00(-3.94%) |
Dec 02, 2020 | 26.60 | 28.60 | 24.60 | 25.40 | 14,959 | -0.80(-3.05%) |