Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.74 | 20.50 | 18.77 | 19.85 | 1,327,400 | +0.01(+0.05%) |
Feb 25, 2021 | 21.59 | 22.29 | 19.57 | 19.84 | 1,186,852 | -1.89(-8.70%) |
Feb 24, 2021 | 20.74 | 22.07 | 20.34 | 21.73 | 873,480 | +0.44(+2.07%) |
Feb 23, 2021 | 20.51 | 21.40 | 18.24 | 21.29 | 1,939,757 | -0.41(-1.89%) |
Feb 22, 2021 | 22.25 | 23.89 | 21.67 | 21.70 | 1,656,784 | -0.93(-4.11%) |
Feb 19, 2021 | 22.40 | 22.83 | 21.70 | 22.63 | 1,118,300 | +0.74(+3.38%) |
Feb 18, 2021 | 21.84 | 22.51 | 21.30 | 21.89 | 933,619 | -0.72(-3.18%) |
Feb 17, 2021 | 23.43 | 23.48 | 21.34 | 22.61 | 1,314,159 | -0.58(-2.50%) |
Feb 16, 2021 | 23.23 | 24.79 | 23.10 | 23.19 | 1,663,809 | +0.24(+1.05%) |
Feb 12, 2021 | 22.65 | 23.66 | 22.50 | 22.95 | 1,626,200 | -0.31(-1.33%) |
Feb 11, 2021 | 24.00 | 24.91 | 22.27 | 23.26 | 2,130,861 | -0.74(-3.08%) |
Feb 10, 2021 | 25.57 | 26.07 | 23.00 | 24.00 | 4,308,856 | -0.25(-1.03%) |
Feb 09, 2021 | 24.21 | 25.75 | 21.70 | 24.25 | 5,487,814 | +2.90(+13.58%) |
Feb 08, 2021 | 22.28 | 23.82 | 20.70 | 21.35 | 4,148,058 | +0.92(+4.50%) |
Feb 05, 2021 | 18.33 | 20.61 | 17.64 | 20.43 | 3,567,000 | +3.69(+22.04%) |
Feb 04, 2021 | 16.12 | 16.74 | 15.34 | 16.74 | 1,022,349 | +1.19(+7.65%) |
Feb 03, 2021 | 15.63 | 16.00 | 15.27 | 15.55 | 874,135 | +0.32(+2.10%) |
Feb 02, 2021 | 15.16 | 15.62 | 14.68 | 15.23 | 755,454 | +0.16(+1.06%) |
Feb 01, 2021 | 14.72 | 15.30 | 14.10 | 15.07 | 1,128,948 | +0.55(+3.79%) |
Jan 29, 2021 | 15.39 | 15.79 | 14.11 | 14.52 | 1,018,300 | -0.50(-3.33%) |
Jan 28, 2021 | 14.48 | 15.09 | 14.03 | 15.02 | 916,805 | +0.75(+5.26%) |
Jan 27, 2021 | 14.90 | 15.48 | 13.92 | 14.27 | 1,347,890 | -1.29(-8.29%) |
Jan 26, 2021 | 14.11 | 17.31 | 14.10 | 15.56 | 3,583,516 | +1.78(+12.92%) |
Jan 25, 2021 | 13.90 | 14.80 | 13.29 | 13.78 | 1,903,832 | -0.12(-0.86%) |
Jan 22, 2021 | 13.33 | 14.03 | 13.30 | 13.90 | 1,330,300 | +0.64(+4.83%) |
Jan 21, 2021 | 14.17 | 14.20 | 13.10 | 13.26 | 1,328,434 | -0.64(-4.60%) |
Jan 20, 2021 | 12.45 | 14.08 | 12.40 | 13.90 | 5,357,665 | -0.06(-0.43%) |
Jan 19, 2021 | 13.75 | 14.02 | 13.30 | 13.96 | 1,336,409 | +0.97(+7.47%) |
Jan 15, 2021 | 13.50 | 13.50 | 12.63 | 12.99 | 1,418,100 | -0.58(-4.27%) |
Jan 14, 2021 | 14.35 | 14.61 | 13.36 | 13.57 | 1,207,024 | -0.83(-5.76%) |
Jan 13, 2021 | 14.30 | 14.87 | 14.10 | 14.40 | 870,650 | +0.31(+2.20%) |
Jan 12, 2021 | 14.16 | 14.39 | 13.68 | 14.09 | 637,493 | -0.01(-0.07%) |
Jan 11, 2021 | 13.74 | 14.59 | 13.74 | 14.10 | 684,195 | -0.04(-0.28%) |
Jan 08, 2021 | 14.82 | 15.00 | 13.54 | 14.14 | 1,241,200 | -0.99(-6.54%) |
Jan 07, 2021 | 13.63 | 15.30 | 13.12 | 15.13 | 2,228,803 | +1.94(+14.71%) |
Jan 06, 2021 | 12.28 | 14.20 | 11.86 | 13.19 | 2,121,209 | +0.76(+6.11%) |
Jan 05, 2021 | 12.09 | 12.50 | 11.85 | 12.43 | 896,393 | +0.19(+1.55%) |
Jan 04, 2021 | 12.81 | 12.90 | 11.61 | 12.24 | 868,451 | -0.49(-3.85%) |
Dec 31, 2020 | 12.73 | 12.73 | 12.73 | 517,704 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.36 | 12.90 | 12.20 | 12.68 | 517,704 | +0.20(+1.60%) |
Dec 29, 2020 | 12.90 | 13.32 | 12.11 | 12.48 | 805,947 | -0.72(-5.45%) |
Dec 28, 2020 | 14.05 | 14.13 | 12.01 | 13.20 | 1,897,375 | -0.64(-4.62%) |
Dec 24, 2020 | 15.31 | 15.39 | 13.65 | 13.84 | 1,317,400 | -1.23(-8.16%) |
Dec 23, 2020 | 14.72 | 17.85 | 14.51 | 15.07 | 3,685,023 | +1.71(+12.80%) |
Dec 22, 2020 | 13.08 | 13.80 | 12.76 | 13.36 | 854,353 | +0.25(+1.91%) |
Dec 21, 2020 | 12.27 | 13.76 | 12.00 | 13.11 | 1,237,328 | +0.63(+5.05%) |
Dec 18, 2020 | 11.68 | 12.88 | 11.46 | 12.48 | 849,900 | +1.00(+8.71%) |
Dec 17, 2020 | 11.89 | 11.94 | 11.42 | 11.48 | 373,829 | -0.24(-2.05%) |
Dec 16, 2020 | 11.06 | 12.10 | 10.90 | 11.72 | 589,313 | +0.54(+4.83%) |
Dec 15, 2020 | 11.90 | 11.91 | 10.80 | 11.18 | 927,052 | -0.94(-7.76%) |
Dec 14, 2020 | 12.14 | 12.67 | 11.63 | 12.12 | 698,776 | -0.22(-1.78%) |
Dec 11, 2020 | 12.63 | 13.86 | 12.06 | 12.34 | 1,296,100 | -0.10(-0.80%) |
Dec 10, 2020 | 11.00 | 13.09 | 10.52 | 12.44 | 1,565,056 | +1.40(+12.68%) |
Dec 09, 2020 | 10.81 | 11.36 | 10.42 | 11.04 | 1,527,735 | -0.25(-2.21%) |
Dec 08, 2020 | 9.000 | 11.51 | 8.980 | 11.29 | 4,033,302 | +2.27(+25.17%) |
Dec 07, 2020 | 8.870 | 9.250 | 8.800 | 9.020 | 1,903,746 | +1.29(+16.69%) |
Dec 04, 2020 | 7.690 | 7.850 | 7.630 | 7.730 | 158,700 | +0.09(+1.18%) |
Dec 03, 2020 | 7.560 | 7.879 | 7.510 | 7.640 | 250,305 | +0.04(+0.53%) |
Dec 02, 2020 | 7.620 | 7.700 | 7.500 | 7.600 | 138,778 | -0.02(-0.26%) |