Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.00 | 18.90 | 17.48 | 17.99 | 709,100 | -0.20(-1.10%) |
Feb 25, 2021 | 19.41 | 19.44 | 18.09 | 18.19 | 430,110 | -1.17(-6.04%) |
Feb 24, 2021 | 20.06 | 20.06 | 19.10 | 19.36 | 704,410 | -0.34(-1.73%) |
Feb 23, 2021 | 18.80 | 20.00 | 18.11 | 19.70 | 980,586 | +0.01(+0.05%) |
Feb 22, 2021 | 19.80 | 20.38 | 19.59 | 19.69 | 736,461 | -0.31(-1.55%) |
Feb 19, 2021 | 19.65 | 20.23 | 19.10 | 20.00 | 771,500 | +0.77(+3.98%) |
Feb 18, 2021 | 19.77 | 20.28 | 19.13 | 19.23 | 780,491 | -0.71(-3.54%) |
Feb 17, 2021 | 20.88 | 21.05 | 19.56 | 19.94 | 734,217 | -0.59(-2.87%) |
Feb 16, 2021 | 21.19 | 21.27 | 20.53 | 20.53 | 849,538 | +0.53(+2.65%) |
Feb 12, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.24(+1.21%) | |
Feb 11, 2021 | 20.56 | 21.75 | 18.90 | 19.76 | 1,582,565 | -1.64(-7.66%) |
Feb 10, 2021 | 21.08 | 22.20 | 20.56 | 21.40 | 1,317,177 | +0.89(+4.34%) |
Feb 09, 2021 | 19.94 | 20.87 | 19.86 | 20.51 | 1,230,354 | +0.66(+3.32%) |
Feb 08, 2021 | 18.93 | 19.85 | 18.62 | 19.85 | 1,377,199 | +1.33(+7.18%) |
Feb 05, 2021 | 19.00 | 19.14 | 18.52 | 18.52 | 893,900 | -0.48(-2.53%) |
Feb 04, 2021 | 18.11 | 19.13 | 17.76 | 19.00 | 1,245,343 | +1.29(+7.28%) |
Feb 03, 2021 | 17.60 | 18.25 | 17.51 | 17.71 | 939,444 | +0.41(+2.37%) |
Feb 02, 2021 | 16.06 | 17.62 | 16.00 | 17.30 | 976,868 | +1.48(+9.36%) |
Feb 01, 2021 | 15.40 | 15.95 | 15.08 | 15.82 | 665,230 | +0.76(+5.05%) |
Jan 29, 2021 | 15.70 | 16.01 | 14.94 | 15.06 | 738,300 | -0.21(-1.38%) |
Jan 28, 2021 | 14.86 | 15.92 | 14.86 | 15.27 | 668,770 | +0.29(+1.94%) |
Jan 27, 2021 | 15.70 | 15.73 | 14.36 | 14.98 | 998,604 | -0.62(-3.97%) |
Jan 26, 2021 | 17.11 | 17.25 | 15.60 | 15.60 | 1,289,355 | -1.66(-9.62%) |
Jan 25, 2021 | 18.20 | 18.21 | 17.07 | 17.26 | 761,092 | -0.82(-4.54%) |
Jan 22, 2021 | 17.35 | 18.08 | 17.35 | 18.08 | 611,800 | +0.16(+0.89%) |
Jan 21, 2021 | 17.80 | 18.00 | 17.67 | 17.92 | 877,900 | +0.33(+1.88%) |
Jan 20, 2021 | 17.28 | 17.63 | 17.13 | 17.59 | 735,277 | +0.36(+2.09%) |
Jan 19, 2021 | 17.00 | 17.48 | 16.70 | 17.23 | 664,131 | +0.55(+3.30%) |
Jan 18, 2021 | 17.10 | 17.10 | 16.31 | 16.68 | 156,683 | +0.01(+0.06%) |
Jan 15, 2021 | 16.62 | 17.63 | 16.28 | 16.67 | 1,402,800 | +0.13(+0.79%) |
Jan 14, 2021 | 17.25 | 18.02 | 16.52 | 16.54 | 2,161,103 | -0.05(-0.30%) |
Jan 13, 2021 | 15.24 | 16.93 | 15.24 | 16.59 | 990,406 | +1.24(+8.08%) |
Jan 12, 2021 | 15.33 | 15.72 | 15.16 | 15.35 | 972,992 | +0.05(+0.33%) |
Jan 11, 2021 | 14.60 | 15.35 | 14.34 | 15.30 | 955,313 | +1.04(+7.29%) |
Jan 08, 2021 | 14.65 | 14.65 | 14.00 | 14.26 | 921,600 | -0.09(-0.63%) |
Jan 07, 2021 | 14.29 | 14.70 | 14.10 | 14.35 | 985,287 | +0.46(+3.31%) |
Jan 06, 2021 | 14.13 | 15.04 | 13.83 | 13.89 | 1,370,360 | +0.47(+3.50%) |
Jan 05, 2021 | 13.45 | 13.75 | 13.27 | 13.42 | 516,247 | +0.13(+0.98%) |
Jan 04, 2021 | 12.76 | 13.42 | 12.70 | 13.29 | 1,332,543 | +0.74(+5.90%) |
Dec 31, 2020 | 12.55 | 12.55 | 12.55 | 0 | -0.13(-1.03%) | |
Dec 30, 2020 | 12.87 | 12.87 | 12.65 | 12.68 | 167,927 | -0.15(-1.17%) |
Dec 29, 2020 | 12.90 | 12.98 | 12.48 | 12.83 | 381,934 | -0.02(-0.16%) |
Dec 24, 2020 | 12.85 | 12.85 | 12.85 | 0 | +0.09(+0.71%) | |
Dec 23, 2020 | 12.79 | 12.89 | 12.70 | 12.76 | 259,994 | -0.07(-0.55%) |
Dec 22, 2020 | 12.62 | 12.92 | 12.52 | 12.83 | 347,564 | +0.18(+1.42%) |
Dec 21, 2020 | 12.89 | 12.91 | 12.42 | 12.65 | 280,863 | -0.29(-2.24%) |
Dec 18, 2020 | 13.00 | 13.01 | 12.80 | 12.94 | 240,000 | -0.01(-0.08%) |
Dec 17, 2020 | 12.95 | 13.11 | 12.82 | 12.95 | 358,850 | -0.05(-0.38%) |
Dec 16, 2020 | 12.76 | 13.08 | 12.68 | 13.00 | 936,210 | +0.30(+2.36%) |
Dec 15, 2020 | 12.67 | 12.84 | 12.66 | 12.70 | 324,811 | -0.07(-0.55%) |
Dec 14, 2020 | 12.66 | 12.85 | 12.50 | 12.77 | 227,016 | +0.08(+0.63%) |
Dec 11, 2020 | 12.70 | 12.90 | 12.65 | 12.69 | 251,200 | +0.04(+0.32%) |
Dec 10, 2020 | 12.55 | 12.80 | 12.48 | 12.65 | 310,409 | -0.15(-1.17%) |
Dec 09, 2020 | 13.00 | 13.06 | 12.73 | 12.80 | 553,499 | -0.20(-1.54%) |
Dec 08, 2020 | 13.00 | 13.05 | 12.51 | 13.00 | 715,604 | +0.09(+0.70%) |
Dec 07, 2020 | 13.00 | 13.60 | 12.79 | 12.91 | 966,637 | -0.86(-6.25%) |
Dec 04, 2020 | 13.12 | 13.79 | 13.09 | 13.77 | 952,300 | +0.64(+4.87%) |
Dec 03, 2020 | 13.39 | 13.41 | 12.32 | 13.13 | 672,579 | -0.04(-0.30%) |
Dec 02, 2020 | 13.38 | 13.41 | 13.10 | 13.17 | 465,437 | -0.16(-1.20%) |