Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.65 | 60.38 | 59.58 | 60.20 | 2,354,800 | +0.39(+0.65%) |
Feb 25, 2021 | 59.38 | 60.71 | 59.21 | 59.81 | 8,079,414 | +34.18(+133.36%) |
Feb 24, 2021 | 25.53 | 26.46 | 25.31 | 25.63 | 198,519 | +0.52(+2.07%) |
Feb 23, 2021 | 25.21 | 27.09 | 23.67 | 25.11 | 336,753 | -0.48(-1.88%) |
Feb 22, 2021 | 23.30 | 27.19 | 23.00 | 25.59 | 491,290 | +2.19(+9.36%) |
Feb 19, 2021 | 21.38 | 23.89 | 21.38 | 23.40 | 166,300 | +1.72(+7.93%) |
Feb 18, 2021 | 21.91 | 22.45 | 20.85 | 21.68 | 86,217 | -0.33(-1.50%) |
Feb 17, 2021 | 21.36 | 22.16 | 20.24 | 22.01 | 181,643 | +0.16(+0.73%) |
Feb 16, 2021 | 20.10 | 22.78 | 19.85 | 21.85 | 228,666 | +1.87(+9.36%) |
Feb 12, 2021 | 19.62 | 20.38 | 19.50 | 19.98 | 169,300 | +0.43(+2.20%) |
Feb 11, 2021 | 19.84 | 20.35 | 19.13 | 19.55 | 95,799 | -0.29(-1.46%) |
Feb 10, 2021 | 18.48 | 20.02 | 17.90 | 19.84 | 205,748 | +1.43(+7.77%) |
Feb 09, 2021 | 18.44 | 19.27 | 17.81 | 18.41 | 162,339 | +0.66(+3.72%) |
Feb 08, 2021 | 18.00 | 18.68 | 17.47 | 17.75 | 60,872 | -0.21(-1.17%) |
Feb 05, 2021 | 19.10 | 19.10 | 17.57 | 17.96 | 71,100 | -1.08(-5.67%) |
Feb 04, 2021 | 18.23 | 19.83 | 17.53 | 19.04 | 50,564 | +1.02(+5.66%) |
Feb 03, 2021 | 17.82 | 18.53 | 17.49 | 18.02 | 93,851 | +0.19(+1.07%) |
Feb 02, 2021 | 17.93 | 18.05 | 17.61 | 17.83 | 95,739 | -0.12(-0.67%) |
Feb 01, 2021 | 17.95 | 18.50 | 17.61 | 17.95 | 90,807 | -0.05(-0.28%) |
Jan 29, 2021 | 17.94 | 18.43 | 17.11 | 18.00 | 115,800 | +0.10(+0.56%) |
Jan 28, 2021 | 17.54 | 18.40 | 17.50 | 17.90 | 59,431 | +0.39(+2.23%) |
Jan 27, 2021 | 17.83 | 18.08 | 17.50 | 17.51 | 69,287 | -0.35(-1.96%) |
Jan 26, 2021 | 18.07 | 18.27 | 17.78 | 17.86 | 70,934 | -0.20(-1.11%) |
Jan 25, 2021 | 18.04 | 18.49 | 17.79 | 18.06 | 40,215 | -0.06(-0.33%) |
Jan 22, 2021 | 17.90 | 18.43 | 17.77 | 18.12 | 52,000 | +0.11(+0.61%) |
Jan 21, 2021 | 18.17 | 18.48 | 17.87 | 18.01 | 76,811 | -0.19(-1.04%) |
Jan 20, 2021 | 19.24 | 19.50 | 18.15 | 18.20 | 23,464 | -1.26(-6.47%) |
Jan 19, 2021 | 19.19 | 20.00 | 18.88 | 19.46 | 56,164 | +0.37(+1.94%) |
Jan 15, 2021 | 18.71 | 19.19 | 17.93 | 19.09 | 58,700 | +0.30(+1.60%) |
Jan 14, 2021 | 18.30 | 19.49 | 17.52 | 18.79 | 86,595 | +0.50(+2.73%) |
Jan 13, 2021 | 18.17 | 18.65 | 17.57 | 18.29 | 83,059 | +0.28(+1.55%) |
Jan 12, 2021 | 17.31 | 18.99 | 17.08 | 18.01 | 123,205 | +0.91(+5.32%) |
Jan 11, 2021 | 17.39 | 17.40 | 17.00 | 17.10 | 45,658 | -0.44(-2.51%) |
Jan 08, 2021 | 17.95 | 17.99 | 16.37 | 17.54 | 121,300 | -0.28(-1.57%) |
Jan 07, 2021 | 18.24 | 18.44 | 17.21 | 17.82 | 113,794 | -1.06(-5.61%) |
Jan 06, 2021 | 20.82 | 20.82 | 18.08 | 18.88 | 197,885 | -1.70(-8.26%) |
Jan 05, 2021 | 20.63 | 20.94 | 19.00 | 20.58 | 214,943 | -1.36(-6.20%) |
Jan 04, 2021 | 14.75 | 23.46 | 14.75 | 21.94 | 549,107 | +7.09(+47.74%) |
Dec 31, 2020 | 14.85 | 14.85 | 14.85 | 44,105 | -0.37(-2.43%) | |
Dec 30, 2020 | 15.48 | 15.48 | 14.95 | 15.22 | 44,105 | +0.05(+0.33%) |
Dec 29, 2020 | 14.99 | 15.75 | 14.91 | 15.17 | 35,364 | +0.06(+0.40%) |
Dec 28, 2020 | 15.45 | 15.89 | 15.00 | 15.11 | 29,615 | -0.31(-2.01%) |
Dec 24, 2020 | 15.83 | 15.98 | 15.32 | 15.42 | 19,400 | -0.10(-0.64%) |
Dec 23, 2020 | 16.09 | 16.16 | 15.36 | 15.52 | 71,001 | -0.32(-2.02%) |
Dec 22, 2020 | 14.98 | 16.20 | 14.98 | 15.84 | 48,592 | +0.70(+4.62%) |
Dec 21, 2020 | 15.38 | 15.60 | 14.62 | 15.14 | 95,070 | -0.47(-3.01%) |
Dec 18, 2020 | 16.04 | 16.08 | 15.32 | 15.61 | 597,600 | -0.14(-0.89%) |
Dec 17, 2020 | 15.41 | 16.25 | 15.03 | 15.75 | 144,614 | +0.35(+2.27%) |
Dec 16, 2020 | 15.16 | 15.77 | 14.66 | 15.40 | 112,646 | +0.46(+3.08%) |
Dec 15, 2020 | 14.58 | 15.20 | 14.48 | 14.94 | 45,393 | +0.51(+3.53%) |
Dec 14, 2020 | 14.46 | 14.99 | 13.82 | 14.43 | 81,972 | +0.19(+1.30%) |
Dec 11, 2020 | 14.96 | 15.17 | 14.15 | 14.24 | 54,600 | -0.97(-6.34%) |
Dec 10, 2020 | 16.25 | 17.07 | 14.76 | 15.21 | 64,093 | -0.90(-5.59%) |
Dec 09, 2020 | 18.05 | 18.05 | 15.90 | 16.11 | 44,943 | -1.46(-8.31%) |
Dec 08, 2020 | 16.52 | 17.73 | 16.34 | 17.57 | 40,229 | +1.24(+7.59%) |
Dec 07, 2020 | 16.49 | 16.65 | 16.11 | 16.33 | 20,537 | -0.32(-1.92%) |
Dec 04, 2020 | 16.86 | 16.89 | 16.12 | 16.65 | 23,900 | -0.25(-1.48%) |
Dec 03, 2020 | 16.80 | 17.19 | 16.72 | 16.90 | 19,307 | -0.06(-0.35%) |
Dec 02, 2020 | 17.26 | 17.43 | 16.71 | 16.96 | 42,014 | -0.36(-2.08%) |