Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.05 | 18.27 | 16.03 | 16.20 | 174,300 | -1.49(-8.42%) |
Feb 25, 2021 | 18.04 | 18.32 | 16.91 | 17.69 | 88,759 | -0.21(-1.17%) |
Feb 24, 2021 | 18.63 | 18.63 | 17.60 | 17.90 | 96,675 | -0.10(-0.56%) |
Feb 23, 2021 | 17.68 | 19.01 | 16.58 | 18.00 | 98,821 | -0.68(-3.64%) |
Feb 22, 2021 | 19.21 | 20.20 | 18.10 | 18.68 | 186,449 | -0.88(-4.50%) |
Feb 19, 2021 | 20.87 | 21.70 | 19.38 | 19.56 | 209,000 | -1.52(-7.21%) |
Feb 18, 2021 | 22.37 | 22.38 | 20.61 | 21.08 | 118,877 | -0.63(-2.90%) |
Feb 17, 2021 | 23.23 | 23.36 | 21.46 | 21.71 | 172,594 | -1.87(-7.93%) |
Feb 16, 2021 | 25.40 | 25.91 | 23.01 | 23.58 | 315,787 | -1.42(-5.68%) |
Feb 12, 2021 | 25.30 | 25.99 | 22.56 | 25.00 | 705,900 | +0.42(+1.71%) |
Feb 11, 2021 | 24.31 | 24.70 | 23.80 | 24.58 | 74,354 | +0.33(+1.36%) |
Feb 10, 2021 | 24.70 | 24.80 | 22.00 | 24.25 | 172,980 | -0.23(-0.94%) |
Feb 09, 2021 | 26.80 | 26.80 | 24.21 | 24.48 | 162,477 | -2.37(-8.83%) |
Feb 08, 2021 | 25.53 | 29.35 | 25.10 | 26.85 | 222,240 | +2.87(+11.97%) |
Feb 05, 2021 | 23.76 | 24.99 | 22.33 | 23.98 | 128,600 | +0.22(+0.93%) |
Feb 04, 2021 | 23.90 | 23.94 | 22.43 | 23.76 | 60,385 | -0.12(-0.50%) |
Feb 03, 2021 | 24.56 | 24.56 | 22.09 | 23.88 | 123,751 | -0.50(-2.05%) |
Feb 02, 2021 | 24.56 | 25.25 | 23.13 | 24.38 | 54,952 | -0.15(-0.61%) |
Feb 01, 2021 | 24.08 | 25.55 | 23.47 | 24.53 | 91,262 | +0.65(+2.72%) |
Jan 29, 2021 | 25.00 | 26.92 | 23.34 | 23.88 | 96,100 | -1.24(-4.94%) |
Jan 28, 2021 | 26.50 | 28.52 | 25.11 | 25.12 | 110,613 | -1.38(-5.21%) |
Jan 27, 2021 | 28.75 | 29.10 | 26.12 | 26.50 | 136,485 | -2.72(-9.31%) |
Jan 26, 2021 | 28.72 | 31.95 | 28.13 | 29.22 | 105,553 | +0.76(+2.67%) |
Jan 25, 2021 | 26.18 | 28.69 | 25.43 | 28.46 | 81,295 | +1.86(+6.99%) |
Jan 22, 2021 | 25.72 | 27.90 | 25.17 | 26.60 | 104,200 | +0.73(+2.82%) |
Jan 21, 2021 | 27.50 | 27.81 | 24.57 | 25.87 | 78,425 | -1.48(-5.41%) |
Jan 20, 2021 | 28.31 | 28.58 | 25.60 | 27.35 | 198,924 | -1.08(-3.80%) |
Jan 19, 2021 | 29.28 | 32.00 | 27.63 | 28.43 | 113,096 | +0.13(+0.46%) |
Jan 15, 2021 | 29.36 | 30.00 | 27.32 | 28.30 | 119,900 | -1.43(-4.81%) |
Jan 14, 2021 | 32.75 | 32.75 | 29.45 | 29.73 | 108,221 | -1.72(-5.47%) |
Jan 13, 2021 | 27.90 | 32.94 | 26.65 | 31.45 | 199,430 | +3.46(+12.36%) |
Jan 12, 2021 | 26.25 | 29.00 | 26.25 | 27.99 | 128,876 | +1.92(+7.36%) |
Jan 11, 2021 | 29.25 | 30.00 | 25.62 | 26.07 | 176,354 | -3.31(-11.27%) |
Jan 08, 2021 | 30.98 | 32.48 | 28.59 | 29.38 | 208,900 | -1.81(-5.80%) |
Jan 07, 2021 | 33.00 | 37.85 | 31.02 | 31.19 | 322,563 | -0.34(-1.08%) |
Jan 06, 2021 | 28.00 | 31.75 | 27.68 | 31.53 | 176,901 | +2.99(+10.48%) |
Jan 05, 2021 | 27.33 | 30.63 | 27.33 | 28.54 | 109,061 | +1.19(+4.35%) |
Jan 04, 2021 | 32.00 | 32.00 | 26.27 | 27.35 | 367,326 | -4.95(-15.33%) |
Dec 31, 2020 | 32.30 | 32.30 | 32.30 | 301,095 | +4.30(+15.36%) | |
Dec 30, 2020 | 22.65 | 28.00 | 21.83 | 28.00 | 301,095 | +6.32(+29.15%) |
Dec 29, 2020 | 22.52 | 22.82 | 20.30 | 21.68 | 173,332 | -0.80(-3.56%) |
Dec 28, 2020 | 23.06 | 24.30 | 21.71 | 22.48 | 183,164 | -0.50(-2.18%) |
Dec 24, 2020 | 23.76 | 24.80 | 20.50 | 22.98 | 208,500 | -0.23(-0.99%) |
Dec 23, 2020 | 18.77 | 23.38 | 18.51 | 23.21 | 291,389 | +4.30(+22.74%) |
Dec 22, 2020 | 18.71 | 20.74 | 18.10 | 18.91 | 206,057 | +0.06(+0.32%) |
Dec 21, 2020 | 15.40 | 19.10 | 15.40 | 18.85 | 258,741 | +3.07(+19.46%) |
Dec 18, 2020 | 15.78 | 17.80 | 15.37 | 15.78 | 1,000,300 | +0.41(+2.67%) |
Dec 17, 2020 | 15.75 | 16.15 | 15.24 | 15.37 | 190,967 | -0.05(-0.32%) |
Dec 16, 2020 | 15.73 | 16.00 | 15.40 | 15.42 | 96,261 | -0.31(-1.97%) |
Dec 15, 2020 | 15.46 | 15.89 | 14.73 | 15.73 | 125,961 | +0.17(+1.09%) |
Dec 14, 2020 | 15.50 | 15.75 | 14.00 | 15.56 | 194,271 | +0.31(+2.03%) |
Dec 11, 2020 | 15.28 | 15.85 | 15.17 | 15.25 | 74,700 | -0.74(-4.63%) |
Dec 10, 2020 | 16.00 | 16.40 | 15.13 | 15.99 | 103,375 | +0.38(+2.43%) |
Dec 09, 2020 | 16.70 | 18.00 | 15.07 | 15.61 | 347,627 | -0.27(-1.70%) |
Dec 08, 2020 | 19.91 | 20.95 | 15.75 | 15.88 | 524,496 | -4.10(-20.52%) |
Dec 07, 2020 | 17.90 | 23.14 | 17.90 | 19.98 | 519,651 | +2.53(+14.50%) |
Dec 04, 2020 | 15.78 | 17.45 | 15.52 | 17.45 | 273,000 | +2.01(+13.02%) |
Dec 03, 2020 | 15.08 | 16.50 | 15.08 | 15.44 | 263,651 | +0.36(+2.39%) |
Dec 02, 2020 | 15.64 | 15.95 | 13.66 | 15.08 | 432,095 | -1.33(-8.10%) |