Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.99 | 26.99 | 24.31 | 24.31 | 364,400 | -2.18(-8.23%) |
Feb 25, 2021 | 26.52 | 27.43 | 25.05 | 26.49 | 500,207 | -0.06(-0.23%) |
Feb 24, 2021 | 22.00 | 28.25 | 21.72 | 26.55 | 1,690,236 | +4.86(+22.41%) |
Feb 23, 2021 | 21.00 | 22.67 | 20.16 | 21.69 | 577,220 | +0.14(+0.65%) |
Feb 22, 2021 | 20.48 | 21.70 | 20.30 | 21.55 | 138,831 | +0.80(+3.86%) |
Feb 19, 2021 | 19.69 | 20.80 | 19.51 | 20.75 | 124,800 | +1.18(+6.03%) |
Feb 18, 2021 | 19.25 | 19.74 | 19.04 | 19.57 | 115,951 | +0.09(+0.46%) |
Feb 17, 2021 | 19.57 | 20.60 | 19.05 | 19.48 | 135,221 | -0.24(-1.22%) |
Feb 16, 2021 | 18.95 | 20.30 | 18.55 | 19.72 | 566,807 | +1.28(+6.94%) |
Feb 12, 2021 | 18.89 | 19.08 | 18.35 | 18.44 | 428,900 | -0.43(-2.28%) |
Feb 11, 2021 | 20.34 | 22.99 | 18.70 | 18.87 | 519,915 | -2.13(-10.14%) |
Feb 10, 2021 | 23.41 | 23.41 | 21.00 | 21.00 | 342,815 | -2.12(-9.17%) |
Feb 09, 2021 | 23.29 | 23.64 | 22.84 | 23.12 | 264,382 | -0.25(-1.07%) |
Feb 08, 2021 | 22.26 | 23.41 | 22.12 | 23.37 | 184,751 | +1.41(+6.42%) |
Feb 05, 2021 | 22.04 | 22.17 | 21.67 | 21.96 | 126,300 | +0.14(+0.64%) |
Feb 04, 2021 | 21.40 | 22.19 | 21.30 | 21.82 | 102,990 | +0.50(+2.35%) |
Feb 03, 2021 | 20.95 | 21.44 | 20.65 | 21.32 | 134,430 | +0.55(+2.65%) |
Feb 02, 2021 | 20.83 | 20.87 | 20.40 | 20.77 | 93,395 | -0.04(-0.19%) |
Feb 01, 2021 | 20.92 | 21.06 | 19.94 | 20.81 | 180,537 | +0.31(+1.51%) |
Jan 29, 2021 | 20.75 | 20.89 | 20.00 | 20.50 | 192,500 | +0.18(+0.89%) |
Jan 28, 2021 | 20.15 | 20.61 | 19.56 | 20.32 | 189,960 | +0.40(+2.01%) |
Jan 27, 2021 | 20.64 | 20.75 | 19.21 | 19.92 | 415,301 | -1.66(-7.69%) |
Jan 26, 2021 | 22.30 | 22.50 | 21.27 | 21.58 | 162,368 | -0.48(-2.18%) |
Jan 25, 2021 | 22.29 | 22.73 | 20.96 | 22.06 | 211,570 | -0.14(-0.63%) |
Jan 22, 2021 | 21.70 | 22.90 | 21.27 | 22.20 | 344,400 | +0.04(+0.18%) |
Jan 21, 2021 | 24.30 | 24.30 | 22.00 | 22.16 | 422,965 | -2.17(-8.92%) |
Jan 20, 2021 | 25.25 | 26.25 | 23.90 | 24.33 | 311,138 | -0.52(-2.09%) |
Jan 19, 2021 | 23.80 | 26.88 | 23.50 | 24.85 | 551,652 | +2.46(+10.99%) |
Jan 15, 2021 | 23.00 | 23.82 | 21.38 | 22.39 | 429,200 | -0.49(-2.14%) |
Jan 14, 2021 | 20.95 | 23.77 | 20.73 | 22.88 | 463,691 | +2.29(+11.12%) |
Jan 13, 2021 | 21.47 | 22.00 | 20.43 | 20.59 | 239,417 | -0.70(-3.29%) |
Jan 12, 2021 | 18.39 | 21.50 | 18.39 | 21.29 | 280,229 | +2.90(+15.77%) |
Jan 11, 2021 | 18.18 | 18.71 | 18.04 | 18.39 | 40,510 | -0.01(-0.05%) |
Jan 08, 2021 | 19.00 | 19.00 | 18.24 | 18.40 | 48,500 | -0.45(-2.39%) |
Jan 07, 2021 | 18.73 | 19.18 | 18.66 | 18.85 | 50,641 | +0.32(+1.73%) |
Jan 06, 2021 | 18.62 | 19.08 | 18.38 | 18.53 | 67,299 | +0.40(+2.21%) |
Jan 05, 2021 | 17.74 | 18.59 | 17.73 | 18.13 | 92,655 | +0.27(+1.51%) |
Jan 04, 2021 | 18.37 | 18.71 | 17.65 | 17.86 | 118,104 | -0.40(-2.19%) |
Dec 31, 2020 | 18.26 | 18.26 | 18.26 | 57,162 | -0.18(-0.98%) | |
Dec 30, 2020 | 18.90 | 19.10 | 18.33 | 18.44 | 57,162 | -0.37(-1.97%) |
Dec 29, 2020 | 19.25 | 19.50 | 18.45 | 18.81 | 66,480 | -0.44(-2.29%) |
Dec 28, 2020 | 19.56 | 19.75 | 19.16 | 19.25 | 129,591 | +0.20(+1.05%) |
Dec 24, 2020 | 19.11 | 19.26 | 18.85 | 19.05 | 48,800 | +0.16(+0.85%) |
Dec 23, 2020 | 18.89 | 19.14 | 18.30 | 18.89 | 194,152 | +0.39(+2.11%) |
Dec 22, 2020 | 18.06 | 18.62 | 17.87 | 18.50 | 124,089 | +0.51(+2.83%) |
Dec 21, 2020 | 16.80 | 18.00 | 16.80 | 17.99 | 157,950 | +1.00(+5.89%) |
Dec 18, 2020 | 16.60 | 17.59 | 16.50 | 16.99 | 296,300 | +0.23(+1.37%) |
Dec 17, 2020 | 18.99 | 19.00 | 16.51 | 16.76 | 161,392 | +0.06(+0.36%) |
Dec 16, 2020 | 17.09 | 17.15 | 16.41 | 16.70 | 113,271 | -0.04(-0.24%) |
Dec 15, 2020 | 16.14 | 16.92 | 15.98 | 16.74 | 60,609 | +0.79(+4.95%) |
Dec 14, 2020 | 16.38 | 16.49 | 15.91 | 15.95 | 59,819 | -0.25(-1.54%) |
Dec 11, 2020 | 16.22 | 16.32 | 15.86 | 16.20 | 79,000 | -0.24(-1.46%) |
Dec 10, 2020 | 16.66 | 16.98 | 16.30 | 16.44 | 51,464 | -0.43(-2.55%) |
Dec 09, 2020 | 17.20 | 17.42 | 16.63 | 16.87 | 140,058 | -0.13(-0.76%) |
Dec 08, 2020 | 16.67 | 17.14 | 16.67 | 17.00 | 80,390 | +0.16(+0.95%) |
Dec 07, 2020 | 17.28 | 17.28 | 16.65 | 16.84 | 73,039 | -0.06(-0.36%) |
Dec 04, 2020 | 16.41 | 17.08 | 16.40 | 16.90 | 73,600 | +0.59(+3.62%) |
Dec 03, 2020 | 16.26 | 16.44 | 16.13 | 16.31 | 90,698 | -0.05(-0.31%) |
Dec 02, 2020 | 16.35 | 16.43 | 15.99 | 16.36 | 79,200 | +0.01(+0.06%) |