Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.85 | 29.49 | 26.00 | 27.98 | 572,200 | +0.36(+1.30%) |
Feb 25, 2021 | 31.29 | 31.99 | 27.25 | 27.62 | 914,113 | -3.14(-10.21%) |
Feb 24, 2021 | 31.00 | 31.95 | 29.61 | 30.76 | 486,122 | -0.38(-1.22%) |
Feb 23, 2021 | 28.89 | 31.57 | 26.69 | 31.14 | 1,027,630 | -1.08(-3.35%) |
Feb 22, 2021 | 34.02 | 34.35 | 31.65 | 32.22 | 689,043 | -2.77(-7.92%) |
Feb 19, 2021 | 34.83 | 36.80 | 34.61 | 34.99 | 643,400 | +1.03(+3.03%) |
Feb 18, 2021 | 35.78 | 36.19 | 33.63 | 33.96 | 694,338 | -2.87(-7.79%) |
Feb 17, 2021 | 37.51 | 38.00 | 34.70 | 36.83 | 603,488 | -2.05(-5.27%) |
Feb 16, 2021 | 40.15 | 42.00 | 37.81 | 38.88 | 680,671 | +0.36(+0.93%) |
Feb 12, 2021 | 35.60 | 39.11 | 34.86 | 38.52 | 651,200 | +2.59(+7.21%) |
Feb 11, 2021 | 37.60 | 38.89 | 33.33 | 35.93 | 1,853,761 | -5.77(-13.84%) |
Feb 10, 2021 | 44.00 | 46.24 | 41.61 | 41.70 | 708,233 | -2.07(-4.73%) |
Feb 09, 2021 | 46.69 | 47.09 | 43.06 | 43.77 | 933,211 | -2.68(-5.77%) |
Feb 08, 2021 | 41.54 | 47.13 | 41.11 | 46.45 | 1,140,841 | +5.18(+12.55%) |
Feb 05, 2021 | 34.96 | 43.80 | 34.00 | 41.27 | 1,823,500 | +6.85(+19.90%) |
Feb 04, 2021 | 33.85 | 34.94 | 33.50 | 34.42 | 372,621 | +0.80(+2.38%) |
Feb 03, 2021 | 35.20 | 35.30 | 32.75 | 33.62 | 539,283 | -0.87(-2.52%) |
Feb 02, 2021 | 33.50 | 34.59 | 32.58 | 34.49 | 830,948 | +1.96(+6.03%) |
Feb 01, 2021 | 29.11 | 32.72 | 28.08 | 32.53 | 854,050 | +3.81(+13.27%) |
Jan 29, 2021 | 30.00 | 30.99 | 28.25 | 28.72 | 588,700 | -1.20(-4.01%) |
Jan 28, 2021 | 29.75 | 30.91 | 28.60 | 29.92 | 548,910 | +1.11(+3.85%) |
Jan 27, 2021 | 29.12 | 31.76 | 28.05 | 28.81 | 803,105 | -2.33(-7.48%) |
Jan 26, 2021 | 31.94 | 32.79 | 30.51 | 31.14 | 537,832 | -0.73(-2.29%) |
Jan 25, 2021 | 33.73 | 34.00 | 29.25 | 31.87 | 996,572 | -1.06(-3.22%) |
Jan 22, 2021 | 31.05 | 33.27 | 29.81 | 32.93 | 949,900 | +1.65(+5.27%) |
Jan 21, 2021 | 32.51 | 33.00 | 29.38 | 31.28 | 726,720 | -0.80(-2.49%) |
Jan 20, 2021 | 35.00 | 35.45 | 31.23 | 32.08 | 1,072,020 | -2.43(-7.04%) |
Jan 19, 2021 | 29.24 | 36.20 | 28.85 | 34.51 | 1,631,426 | +5.85(+20.41%) |
Jan 15, 2021 | 31.04 | 31.74 | 27.90 | 28.66 | 1,188,100 | -1.94(-6.34%) |
Jan 14, 2021 | 27.93 | 31.95 | 27.90 | 30.60 | 1,193,891 | +2.71(+9.72%) |
Jan 13, 2021 | 26.15 | 28.75 | 25.77 | 27.89 | 822,459 | +1.42(+5.36%) |
Jan 12, 2021 | 27.74 | 28.37 | 25.50 | 26.47 | 1,015,682 | -1.48(-5.30%) |
Jan 11, 2021 | 26.00 | 30.41 | 25.90 | 27.95 | 1,429,572 | +0.51(+1.86%) |
Jan 08, 2021 | 27.80 | 30.42 | 24.55 | 27.44 | 1,954,600 | +0.02(+0.07%) |
Jan 07, 2021 | 23.69 | 27.80 | 23.60 | 27.42 | 1,726,289 | +4.45(+19.37%) |
Jan 06, 2021 | 22.76 | 24.96 | 21.91 | 22.97 | 2,472,530 | +1.15(+5.27%) |
Jan 05, 2021 | 19.38 | 24.69 | 18.11 | 21.82 | 7,749,519 | +5.92(+37.23%) |
Jan 04, 2021 | 16.49 | 17.13 | 15.37 | 15.90 | 635,685 | -0.19(-1.18%) |
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 649,586 | -0.20(-1.23%) | |
Dec 30, 2020 | 15.10 | 16.50 | 14.90 | 16.29 | 649,586 | +1.41(+9.48%) |
Dec 29, 2020 | 15.46 | 15.55 | 14.52 | 14.88 | 474,937 | -0.07(-0.47%) |
Dec 28, 2020 | 14.09 | 15.40 | 14.09 | 14.95 | 612,466 | +0.79(+5.58%) |
Dec 24, 2020 | 13.74 | 14.50 | 13.74 | 14.16 | 190,700 | +0.53(+3.89%) |
Dec 23, 2020 | 14.55 | 14.55 | 13.62 | 13.63 | 369,444 | -0.92(-6.32%) |
Dec 22, 2020 | 14.19 | 14.81 | 13.80 | 14.55 | 570,865 | +0.59(+4.23%) |
Dec 21, 2020 | 12.38 | 14.60 | 12.27 | 13.96 | 1,157,252 | +1.58(+12.76%) |
Dec 18, 2020 | 13.10 | 13.25 | 12.31 | 12.38 | 1,033,700 | -0.64(-4.92%) |
Dec 17, 2020 | 12.35 | 13.23 | 12.29 | 13.02 | 768,541 | +0.75(+6.11%) |
Dec 16, 2020 | 12.09 | 12.62 | 11.87 | 12.27 | 364,022 | +0.17(+1.40%) |
Dec 15, 2020 | 12.42 | 12.65 | 11.41 | 12.10 | 433,544 | +0.10(+0.83%) |
Dec 14, 2020 | 11.40 | 13.50 | 11.22 | 12.00 | 2,300,527 | +1.18(+10.91%) |
Dec 11, 2020 | 10.37 | 11.19 | 10.35 | 10.82 | 479,400 | +0.43(+4.14%) |
Dec 10, 2020 | 9.820 | 10.44 | 9.570 | 10.39 | 290,867 | +0.49(+4.95%) |
Dec 09, 2020 | 10.30 | 10.41 | 9.690 | 9.900 | 216,699 | -0.42(-4.07%) |
Dec 08, 2020 | 10.68 | 10.76 | 10.06 | 10.32 | 309,429 | -0.31(-2.92%) |
Dec 07, 2020 | 10.23 | 10.82 | 10.16 | 10.63 | 346,531 | +0.45(+4.42%) |
Dec 04, 2020 | 9.800 | 10.36 | 9.680 | 10.18 | 333,800 | +0.35(+3.56%) |
Dec 03, 2020 | 9.840 | 10.12 | 9.750 | 9.830 | 177,978 | +0.06(+0.61%) |
Dec 02, 2020 | 9.730 | 9.930 | 9.310 | 9.770 | 191,783 | +0.03(+0.31%) |