Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.51 | 26.49 | 24.11 | 24.59 | 560,600 | -1.58(-6.04%) |
Feb 25, 2021 | 26.68 | 27.50 | 25.77 | 26.17 | 827,481 | +0.19(+0.73%) |
Feb 24, 2021 | 25.91 | 27.47 | 25.02 | 25.98 | 450,240 | +0.38(+1.48%) |
Feb 23, 2021 | 25.58 | 26.85 | 24.63 | 25.60 | 253,888 | -0.96(-3.61%) |
Feb 22, 2021 | 27.05 | 28.00 | 25.75 | 26.56 | 369,612 | -1.04(-3.77%) |
Feb 19, 2021 | 27.79 | 28.95 | 27.31 | 27.60 | 289,300 | -0.19(-0.68%) |
Feb 18, 2021 | 26.40 | 27.97 | 25.75 | 27.79 | 545,063 | +0.83(+3.08%) |
Feb 17, 2021 | 28.71 | 28.80 | 26.20 | 26.96 | 164,418 | -0.81(-2.92%) |
Feb 16, 2021 | 31.00 | 31.54 | 27.39 | 27.77 | 200,811 | -2.87(-9.37%) |
Feb 12, 2021 | 30.32 | 31.10 | 29.04 | 30.64 | 232,000 | +0.57(+1.90%) |
Feb 11, 2021 | 29.48 | 31.23 | 29.35 | 30.07 | 191,979 | +0.90(+3.09%) |
Feb 10, 2021 | 28.30 | 29.57 | 27.63 | 29.17 | 277,545 | +1.56(+5.65%) |
Feb 09, 2021 | 28.87 | 28.87 | 27.35 | 27.61 | 152,784 | -0.43(-1.53%) |
Feb 08, 2021 | 27.85 | 29.50 | 26.82 | 28.04 | 523,986 | +0.72(+2.64%) |
Feb 05, 2021 | 27.50 | 28.98 | 27.27 | 27.32 | 279,100 | -0.15(-0.55%) |
Feb 04, 2021 | 27.50 | 27.65 | 25.90 | 27.47 | 307,923 | -0.50(-1.79%) |
Feb 03, 2021 | 25.58 | 28.21 | 25.10 | 27.97 | 362,668 | +2.69(+10.64%) |
Feb 02, 2021 | 25.00 | 25.80 | 24.52 | 25.28 | 191,951 | +0.90(+3.69%) |
Feb 01, 2021 | 23.82 | 24.69 | 23.35 | 24.38 | 241,867 | +1.33(+5.77%) |
Jan 29, 2021 | 22.97 | 23.30 | 22.32 | 23.05 | 549,400 | +0.36(+1.59%) |
Jan 28, 2021 | 21.33 | 23.57 | 21.33 | 22.69 | 552,030 | +1.03(+4.76%) |
Jan 27, 2021 | 20.70 | 22.50 | 20.53 | 21.66 | 779,523 | +0.36(+1.69%) |
Jan 26, 2021 | 21.43 | 22.04 | 20.37 | 21.30 | 484,481 | -0.10(-0.47%) |
Jan 25, 2021 | 21.30 | 22.30 | 19.66 | 21.40 | 564,480 | +0.18(+0.85%) |
Jan 22, 2021 | 20.91 | 22.36 | 20.84 | 21.22 | 257,400 | +0.10(+0.47%) |
Jan 21, 2021 | 22.25 | 22.70 | 20.54 | 21.12 | 436,650 | -1.01(-4.56%) |
Jan 20, 2021 | 24.25 | 28.74 | 21.91 | 22.13 | 943,405 | -1.34(-5.71%) |
Jan 19, 2021 | 20.57 | 23.75 | 20.57 | 23.47 | 375,304 | +3.38(+16.82%) |
Jan 15, 2021 | 21.25 | 21.41 | 19.98 | 20.09 | 385,800 | -1.16(-5.46%) |
Jan 14, 2021 | 21.32 | 21.75 | 20.80 | 21.25 | 471,791 | +0.00(+0.00%) |
Jan 13, 2021 | 20.51 | 21.25 | 19.72 | 21.25 | 607,643 | +0.57(+2.76%) |
Jan 12, 2021 | 17.39 | 20.86 | 17.39 | 20.68 | 392,145 | +3.29(+18.92%) |
Jan 11, 2021 | 16.32 | 17.46 | 16.13 | 17.39 | 245,058 | +0.99(+6.04%) |
Jan 08, 2021 | 15.72 | 17.00 | 15.42 | 16.40 | 187,100 | +0.69(+4.39%) |
Jan 07, 2021 | 15.85 | 16.24 | 14.89 | 15.71 | 324,953 | +0.06(+0.38%) |
Jan 06, 2021 | 15.00 | 18.15 | 14.71 | 15.65 | 1,814,277 | +1.94(+14.15%) |
Jan 05, 2021 | 13.73 | 13.94 | 13.40 | 13.71 | 636,867 | -0.03(-0.22%) |
Jan 04, 2021 | 14.14 | 14.36 | 13.61 | 13.74 | 607,816 | -0.26(-1.86%) |
Dec 31, 2020 | 14.00 | 14.00 | 14.00 | 469,565 | +1.28(+10.06%) | |
Dec 30, 2020 | 12.96 | 13.14 | 12.44 | 12.72 | 469,565 | -0.19(-1.47%) |
Dec 29, 2020 | 12.78 | 13.12 | 12.60 | 12.91 | 341,102 | +0.14(+1.10%) |
Dec 28, 2020 | 13.00 | 13.05 | 12.60 | 12.77 | 233,573 | -0.27(-2.07%) |
Dec 24, 2020 | 12.92 | 13.12 | 12.68 | 13.04 | 170,300 | +0.02(+0.15%) |
Dec 23, 2020 | 13.30 | 13.41 | 12.97 | 13.02 | 313,762 | -0.25(-1.88%) |
Dec 22, 2020 | 13.18 | 13.40 | 12.93 | 13.27 | 454,726 | -0.01(-0.08%) |
Dec 21, 2020 | 13.19 | 13.56 | 13.06 | 13.28 | 215,768 | -0.08(-0.60%) |
Dec 18, 2020 | 13.47 | 13.50 | 13.11 | 13.36 | 613,200 | +0.03(+0.23%) |
Dec 17, 2020 | 13.06 | 13.47 | 12.70 | 13.33 | 1,045,411 | +0.28(+2.15%) |
Dec 16, 2020 | 12.97 | 13.19 | 12.54 | 13.05 | 81,825 | +0.17(+1.32%) |
Dec 15, 2020 | 13.25 | 13.27 | 12.65 | 12.88 | 203,514 | -0.30(-2.28%) |
Dec 14, 2020 | 13.30 | 13.44 | 13.00 | 13.18 | 464,402 | +0.18(+1.38%) |
Dec 11, 2020 | 13.29 | 13.44 | 12.70 | 13.00 | 558,500 | -0.31(-2.33%) |
Dec 10, 2020 | 12.74 | 13.58 | 12.74 | 13.31 | 442,792 | +0.57(+4.47%) |
Dec 09, 2020 | 13.67 | 13.70 | 12.50 | 12.74 | 748,764 | -0.93(-6.80%) |
Dec 08, 2020 | 13.55 | 13.75 | 13.12 | 13.67 | 520,049 | +0.13(+0.96%) |
Dec 07, 2020 | 13.49 | 13.80 | 13.23 | 13.54 | 159,246 | +0.01(+0.07%) |
Dec 04, 2020 | 13.99 | 13.99 | 13.18 | 13.53 | 164,600 | -0.46(-3.29%) |
Dec 03, 2020 | 13.58 | 14.10 | 13.58 | 13.99 | 269,531 | +0.29(+2.12%) |
Dec 02, 2020 | 13.94 | 13.94 | 13.43 | 13.70 | 442,339 | -0.24(-1.72%) |