Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.41 | 32.13 | 29.14 | 30.66 | 467,800 | +0.54(+1.78%) |
Feb 25, 2021 | 33.87 | 34.20 | 29.12 | 30.13 | 630,224 | -2.89(-8.77%) |
Feb 24, 2021 | 32.50 | 34.25 | 32.18 | 33.02 | 419,684 | +1.15(+3.62%) |
Feb 23, 2021 | 33.60 | 34.10 | 28.29 | 31.87 | 858,396 | -3.19(-9.11%) |
Feb 22, 2021 | 33.28 | 37.00 | 32.88 | 35.06 | 931,504 | +2.35(+7.18%) |
Feb 19, 2021 | 32.50 | 33.53 | 31.74 | 32.72 | 366,200 | +0.09(+0.26%) |
Feb 18, 2021 | 32.10 | 33.06 | 30.39 | 32.63 | 410,224 | -0.41(-1.24%) |
Feb 17, 2021 | 33.95 | 34.99 | 30.41 | 33.04 | 724,894 | -0.46(-1.37%) |
Feb 16, 2021 | 28.71 | 33.60 | 27.91 | 33.50 | 1,616,068 | +6.48(+23.96%) |
Feb 12, 2021 | 26.43 | 27.10 | 25.85 | 27.02 | 191,000 | +0.61(+2.31%) |
Feb 11, 2021 | 28.24 | 28.24 | 24.61 | 26.41 | 403,302 | -0.59(-2.18%) |
Feb 10, 2021 | 27.70 | 28.32 | 26.06 | 27.00 | 342,598 | -0.51(-1.84%) |
Feb 09, 2021 | 26.99 | 27.68 | 25.25 | 27.51 | 847,942 | +0.19(+0.70%) |
Feb 08, 2021 | 29.00 | 30.30 | 25.79 | 27.32 | 1,130,110 | -0.05(-0.20%) |
Feb 05, 2021 | 23.05 | 29.00 | 23.05 | 27.38 | 1,063,800 | +4.51(+19.72%) |
Feb 04, 2021 | 25.00 | 26.93 | 22.71 | 22.86 | 1,312,794 | +3.10(+15.68%) |
Feb 03, 2021 | 22.70 | 22.70 | 18.40 | 19.77 | 1,060,308 | -2.07(-9.48%) |
Feb 02, 2021 | 21.73 | 22.17 | 20.65 | 21.84 | 727,744 | +0.85(+4.05%) |
Feb 01, 2021 | 18.27 | 21.68 | 18.27 | 20.98 | 1,190,206 | +3.01(+16.75%) |
Jan 29, 2021 | 17.95 | 18.27 | 17.77 | 17.98 | 128,200 | -0.05(-0.28%) |
Jan 28, 2021 | 17.90 | 18.46 | 17.10 | 18.02 | 213,798 | +0.20(+1.15%) |
Jan 27, 2021 | 18.47 | 18.80 | 17.50 | 17.82 | 254,626 | -1.17(-6.16%) |
Jan 26, 2021 | 18.98 | 19.45 | 18.58 | 18.99 | 361,910 | -0.10(-0.52%) |
Jan 25, 2021 | 19.00 | 19.70 | 18.17 | 19.09 | 306,578 | +0.27(+1.46%) |
Jan 22, 2021 | 18.68 | 18.95 | 17.74 | 18.82 | 107,800 | -0.12(-0.66%) |
Jan 21, 2021 | 19.32 | 19.39 | 18.51 | 18.94 | 122,638 | -0.38(-1.97%) |
Jan 20, 2021 | 18.80 | 19.75 | 18.80 | 19.32 | 215,640 | +0.32(+1.68%) |
Jan 19, 2021 | 18.48 | 19.25 | 17.88 | 19.00 | 276,806 | +1.21(+6.83%) |
Jan 15, 2021 | 17.71 | 18.09 | 17.18 | 17.79 | 101,000 | +0.11(+0.62%) |
Jan 14, 2021 | 18.14 | 18.44 | 17.53 | 17.68 | 126,746 | +0.18(+1.03%) |
Jan 13, 2021 | 17.64 | 17.75 | 17.10 | 17.50 | 76,206 | -0.16(-0.93%) |
Jan 12, 2021 | 17.41 | 17.82 | 17.31 | 17.66 | 122,716 | +0.46(+2.70%) |
Jan 11, 2021 | 16.24 | 17.43 | 16.02 | 17.20 | 165,796 | +0.50(+2.99%) |
Jan 08, 2021 | 17.18 | 17.21 | 16.05 | 16.70 | 257,200 | -0.39(-2.31%) |
Jan 07, 2021 | 17.41 | 17.72 | 16.77 | 17.09 | 152,344 | -0.32(-1.81%) |
Jan 06, 2021 | 17.75 | 17.80 | 17.07 | 17.41 | 151,868 | -0.02(-0.14%) |
Jan 05, 2021 | 17.25 | 17.93 | 17.25 | 17.43 | 197,340 | +0.18(+1.07%) |
Jan 04, 2021 | 17.24 | 17.60 | 17.01 | 17.25 | 191,178 | +0.17(+1.00%) |
Dec 31, 2020 | 17.07 | 17.07 | 17.07 | 151,716 | +0.20(+1.22%) | |
Dec 30, 2020 | 16.70 | 17.32 | 16.62 | 16.87 | 151,716 | +0.22(+1.32%) |
Dec 29, 2020 | 17.71 | 17.90 | 16.36 | 16.65 | 195,634 | -1.09(-6.12%) |
Dec 28, 2020 | 17.82 | 18.64 | 17.73 | 17.73 | 176,044 | +0.14(+0.82%) |
Dec 24, 2020 | 17.59 | 18.27 | 17.36 | 17.59 | 93,000 | +0.06(+0.34%) |
Dec 23, 2020 | 17.27 | 17.73 | 17.27 | 17.53 | 91,710 | +0.25(+1.45%) |
Dec 22, 2020 | 17.45 | 17.86 | 17.25 | 17.28 | 122,160 | -0.17(-1.00%) |
Dec 21, 2020 | 17.50 | 17.89 | 16.91 | 17.45 | 207,194 | -0.47(-2.62%) |
Dec 18, 2020 | 18.36 | 18.57 | 17.75 | 17.93 | 183,800 | -0.41(-2.24%) |
Dec 17, 2020 | 19.09 | 19.28 | 18.17 | 18.34 | 113,784 | -0.57(-3.02%) |
Dec 16, 2020 | 18.75 | 18.96 | 18.29 | 18.91 | 229,590 | +0.35(+1.89%) |
Dec 15, 2020 | 18.98 | 19.21 | 18.39 | 18.55 | 247,570 | +0.14(+0.79%) |
Dec 14, 2020 | 18.48 | 19.56 | 18.13 | 18.41 | 252,478 | +0.41(+2.31%) |
Dec 11, 2020 | 18.80 | 18.82 | 17.55 | 18.00 | 155,200 | -0.96(-5.09%) |
Dec 10, 2020 | 18.75 | 19.17 | 18.68 | 18.96 | 237,038 | +0.10(+0.50%) |
Dec 09, 2020 | 20.50 | 20.50 | 18.59 | 18.86 | 313,698 | -1.69(-8.20%) |
Dec 08, 2020 | 20.00 | 20.64 | 19.60 | 20.55 | 384,258 | +0.91(+4.63%) |
Dec 07, 2020 | 18.84 | 19.88 | 18.48 | 19.64 | 395,694 | +1.58(+8.75%) |
Dec 04, 2020 | 18.25 | 18.25 | 17.64 | 18.06 | 355,800 | +0.20(+1.12%) |
Dec 03, 2020 | 17.62 | 18.20 | 17.09 | 17.86 | 136,806 | +0.41(+2.38%) |
Dec 02, 2020 | 17.43 | 17.53 | 17.00 | 17.45 | 130,232 | -0.20(-1.16%) |