Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.79 | 16.48 | 15.07 | 15.61 | 390,200 | -0.19(-1.20%) |
Feb 25, 2021 | 15.92 | 16.49 | 15.72 | 15.80 | 294,423 | -0.32(-1.99%) |
Feb 24, 2021 | 16.01 | 17.00 | 15.56 | 16.12 | 527,749 | +0.15(+0.94%) |
Feb 23, 2021 | 17.31 | 17.56 | 14.21 | 15.97 | 1,030,237 | -1.85(-10.38%) |
Feb 22, 2021 | 19.07 | 19.20 | 17.61 | 17.82 | 467,306 | -1.34(-6.99%) |
Feb 19, 2021 | 19.22 | 19.35 | 18.62 | 19.16 | 386,500 | +0.02(+0.10%) |
Feb 18, 2021 | 18.91 | 19.40 | 18.36 | 19.14 | 406,139 | -0.15(-0.78%) |
Feb 17, 2021 | 18.16 | 19.40 | 17.85 | 19.29 | 853,605 | +1.29(+7.17%) |
Feb 16, 2021 | 17.38 | 18.05 | 17.09 | 18.00 | 507,648 | +0.80(+4.65%) |
Feb 12, 2021 | 16.45 | 17.29 | 16.16 | 17.20 | 329,300 | +0.64(+3.86%) |
Feb 11, 2021 | 16.36 | 16.68 | 15.56 | 16.56 | 564,643 | +0.35(+2.16%) |
Feb 10, 2021 | 16.86 | 17.72 | 16.10 | 16.21 | 611,467 | -0.78(-4.59%) |
Feb 09, 2021 | 17.66 | 17.71 | 16.84 | 16.99 | 453,012 | -0.76(-4.28%) |
Feb 08, 2021 | 17.22 | 17.89 | 17.22 | 17.75 | 386,737 | +0.59(+3.44%) |
Feb 05, 2021 | 18.78 | 19.37 | 16.91 | 17.16 | 759,000 | -1.64(-8.72%) |
Feb 04, 2021 | 21.51 | 21.95 | 18.30 | 18.80 | 680,304 | -2.80(-12.96%) |
Feb 03, 2021 | 20.88 | 21.93 | 20.88 | 21.60 | 231,557 | +0.81(+3.90%) |
Feb 02, 2021 | 21.75 | 22.13 | 19.92 | 20.79 | 321,549 | -0.69(-3.21%) |
Feb 01, 2021 | 19.70 | 21.53 | 19.68 | 21.48 | 360,541 | +1.96(+10.04%) |
Jan 29, 2021 | 19.24 | 20.26 | 19.09 | 19.52 | 232,100 | +0.30(+1.56%) |
Jan 28, 2021 | 18.86 | 19.52 | 18.59 | 19.22 | 329,884 | +0.18(+0.95%) |
Jan 27, 2021 | 18.01 | 19.76 | 17.82 | 19.04 | 270,839 | -0.20(-1.04%) |
Jan 26, 2021 | 19.90 | 20.29 | 19.06 | 19.24 | 259,189 | -0.49(-2.48%) |
Jan 25, 2021 | 19.49 | 20.86 | 19.11 | 19.73 | 379,479 | +0.68(+3.57%) |
Jan 22, 2021 | 17.89 | 19.08 | 17.81 | 19.05 | 322,600 | +1.31(+7.38%) |
Jan 21, 2021 | 20.00 | 20.32 | 17.26 | 17.74 | 501,426 | -2.17(-10.90%) |
Jan 20, 2021 | 21.20 | 21.53 | 18.60 | 19.91 | 561,609 | -0.64(-3.11%) |
Jan 19, 2021 | 18.36 | 21.11 | 17.85 | 20.55 | 618,136 | +2.54(+14.10%) |
Jan 15, 2021 | 18.48 | 18.57 | 17.04 | 18.01 | 242,000 | -0.63(-3.38%) |
Jan 14, 2021 | 18.00 | 18.89 | 17.93 | 18.64 | 229,025 | +0.68(+3.79%) |
Jan 13, 2021 | 18.90 | 18.96 | 17.44 | 17.96 | 245,294 | -0.76(-4.06%) |
Jan 12, 2021 | 17.82 | 18.75 | 17.18 | 18.72 | 318,523 | +1.17(+6.67%) |
Jan 11, 2021 | 16.19 | 18.15 | 16.14 | 17.55 | 369,659 | +1.33(+8.20%) |
Jan 08, 2021 | 16.30 | 16.74 | 16.07 | 16.22 | 300,400 | -0.10(-0.61%) |
Jan 07, 2021 | 16.66 | 16.71 | 15.86 | 16.32 | 258,619 | -0.15(-0.91%) |
Jan 06, 2021 | 16.51 | 17.36 | 16.28 | 16.47 | 329,353 | +0.29(+1.79%) |
Jan 05, 2021 | 16.02 | 16.66 | 15.34 | 16.18 | 389,701 | -0.08(-0.49%) |
Jan 04, 2021 | 15.97 | 17.12 | 15.95 | 16.26 | 280,381 | +0.35(+2.20%) |
Dec 31, 2020 | 15.91 | 15.91 | 15.91 | 235,512 | -0.58(-3.52%) | |
Dec 30, 2020 | 16.22 | 16.95 | 16.16 | 16.49 | 235,512 | +0.33(+2.04%) |
Dec 29, 2020 | 16.15 | 16.52 | 15.73 | 16.16 | 291,734 | -0.14(-0.86%) |
Dec 28, 2020 | 16.72 | 17.40 | 16.08 | 16.30 | 414,553 | -0.42(-2.51%) |
Dec 24, 2020 | 17.91 | 18.38 | 16.58 | 16.72 | 325,800 | -1.32(-7.32%) |
Dec 23, 2020 | 19.10 | 19.41 | 17.61 | 18.04 | 411,541 | -0.96(-5.03%) |
Dec 22, 2020 | 19.18 | 19.18 | 17.61 | 19.00 | 622,572 | +0.21(+1.14%) |
Dec 21, 2020 | 17.00 | 19.48 | 16.60 | 18.78 | 815,139 | +1.28(+7.31%) |
Dec 18, 2020 | 17.65 | 17.70 | 17.00 | 17.50 | 739,700 | +0.00(+0.00%) |
Dec 17, 2020 | 16.15 | 17.51 | 15.83 | 17.50 | 662,350 | +1.41(+8.76%) |
Dec 16, 2020 | 16.12 | 16.21 | 15.80 | 16.09 | 389,712 | +0.14(+0.88%) |
Dec 15, 2020 | 16.21 | 16.37 | 15.60 | 15.95 | 421,840 | -0.25(-1.54%) |
Dec 14, 2020 | 14.94 | 16.70 | 14.94 | 16.20 | 624,899 | +1.56(+10.66%) |
Dec 11, 2020 | 15.38 | 16.00 | 14.28 | 14.64 | 637,900 | -1.18(-7.46%) |
Dec 10, 2020 | 15.27 | 16.46 | 15.27 | 15.82 | 509,792 | +0.03(+0.19%) |
Dec 09, 2020 | 14.03 | 17.80 | 13.82 | 15.79 | 1,965,232 | +0.89(+5.97%) |
Dec 08, 2020 | 12.16 | 15.20 | 11.16 | 14.90 | 1,894,068 | +4.37(+41.50%) |
Dec 07, 2020 | 10.08 | 10.85 | 10.01 | 10.53 | 338,599 | +0.56(+5.62%) |
Dec 04, 2020 | 9.890 | 10.15 | 9.635 | 9.970 | 145,700 | +0.22(+2.26%) |
Dec 03, 2020 | 9.530 | 9.930 | 9.330 | 9.750 | 156,791 | +0.31(+3.28%) |
Dec 02, 2020 | 9.410 | 9.500 | 9.200 | 9.440 | 111,244 | -0.02(-0.21%) |