Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.40 | 30.60 | 26.60 | 29.40 | 153,380 | +0.00(+0.00%) |
Feb 25, 2021 | 34.00 | 34.60 | 28.40 | 29.40 | 240,534 | -2.00(-6.37%) |
Feb 24, 2021 | 31.20 | 32.40 | 30.00 | 31.40 | 155,086 | +1.60(+5.37%) |
Feb 23, 2021 | 28.00 | 31.60 | 25.00 | 29.80 | 282,769 | -3.40(-10.24%) |
Feb 22, 2021 | 35.60 | 37.00 | 33.20 | 33.20 | 193,652 | -3.20(-8.79%) |
Feb 19, 2021 | 39.00 | 41.20 | 36.00 | 36.40 | 340,985 | -2.20(-5.70%) |
Feb 18, 2021 | 38.40 | 44.00 | 37.20 | 38.60 | 624,554 | -5.40(-12.27%) |
Feb 17, 2021 | 35.80 | 46.00 | 32.20 | 44.00 | 1,002,451 | +11.20(+34.15%) |
Feb 16, 2021 | 36.60 | 37.00 | 32.20 | 32.80 | 319,051 | -3.80(-10.38%) |
Feb 12, 2021 | 36.60 | 36.80 | 35.00 | 36.60 | 133,970 | -0.40(-1.08%) |
Feb 11, 2021 | 35.20 | 38.20 | 33.00 | 37.00 | 503,746 | -0.20(-0.54%) |
Feb 10, 2021 | 34.20 | 43.00 | 31.80 | 37.20 | 726,722 | +4.20(+12.73%) |
Feb 09, 2021 | 33.60 | 33.80 | 30.40 | 33.00 | 234,114 | +1.20(+3.77%) |
Feb 08, 2021 | 28.40 | 33.60 | 27.60 | 31.80 | 453,163 | +5.20(+19.55%) |
Feb 05, 2021 | 30.00 | 30.25 | 26.00 | 26.60 | 262,735 | -1.40(-5.00%) |
Feb 04, 2021 | 25.60 | 28.80 | 24.80 | 28.00 | 224,401 | +3.40(+13.82%) |
Feb 03, 2021 | 25.20 | 25.60 | 24.40 | 24.60 | 82,006 | +0.00(+0.00%) |
Feb 02, 2021 | 23.60 | 26.40 | 22.60 | 24.60 | 270,458 | +1.00(+4.24%) |
Feb 01, 2021 | 22.40 | 24.00 | 21.80 | 23.60 | 130,778 | +2.80(+13.46%) |
Jan 29, 2021 | 22.80 | 23.20 | 20.80 | 20.80 | 177,850 | -2.80(-11.86%) |
Jan 28, 2021 | 24.00 | 25.20 | 22.20 | 23.60 | 157,294 | +0.20(+0.85%) |
Jan 27, 2021 | 25.00 | 25.60 | 22.20 | 23.40 | 216,179 | -3.20(-12.03%) |
Jan 26, 2021 | 27.80 | 28.20 | 26.00 | 26.60 | 181,037 | -0.60(-2.21%) |
Jan 25, 2021 | 29.00 | 29.00 | 25.00 | 27.20 | 286,889 | +0.00(+0.00%) |
Jan 22, 2021 | 24.60 | 27.80 | 23.20 | 27.20 | 436,240 | -0.20(-0.73%) |
Jan 21, 2021 | 27.60 | 31.60 | 24.20 | 27.40 | 638,673 | +2.60(+10.48%) |
Jan 20, 2021 | 22.80 | 24.80 | 21.00 | 24.80 | 391,348 | +4.00(+19.23%) |
Jan 19, 2021 | 19.40 | 23.00 | 18.40 | 20.80 | 376,588 | +0.80(+4.00%) |
Jan 15, 2021 | 18.60 | 20.20 | 18.20 | 20.00 | 131,855 | +1.40(+7.53%) |
Jan 14, 2021 | 18.40 | 18.80 | 17.00 | 18.60 | 115,324 | +0.54(+3.01%) |
Jan 13, 2021 | 19.60 | 19.60 | 17.36 | 18.06 | 101,550 | -0.34(-1.85%) |
Jan 12, 2021 | 17.34 | 22.60 | 17.28 | 18.40 | 379,717 | +0.40(+2.20%) |
Jan 11, 2021 | 16.00 | 18.00 | 15.40 | 18.00 | 158,735 | +2.20(+13.92%) |
Jan 08, 2021 | 14.60 | 15.92 | 14.20 | 15.80 | 293,765 | -0.20(-1.25%) |
Jan 07, 2021 | 16.80 | 17.20 | 15.40 | 16.00 | 127,691 | +0.00(+0.00%) |
Jan 06, 2021 | 17.20 | 17.80 | 15.40 | 16.00 | 150,829 | -1.00(-5.88%) |
Jan 05, 2021 | 15.00 | 17.40 | 15.00 | 17.00 | 206,542 | +2.60(+18.06%) |
Jan 04, 2021 | 14.40 | 15.40 | 14.20 | 14.40 | 51,752 | -0.25(-1.69%) |
Dec 31, 2020 | 14.65 | 14.65 | 14.65 | 41,308 | +0.71(+5.09%) | |
Dec 30, 2020 | 13.20 | 14.12 | 13.20 | 13.94 | 41,308 | +0.34(+2.49%) |
Dec 29, 2020 | 13.80 | 14.00 | 13.20 | 13.60 | 54,279 | -0.40(-2.86%) |
Dec 28, 2020 | 14.20 | 14.80 | 13.60 | 14.00 | 45,704 | -0.20(-1.39%) |
Dec 24, 2020 | 15.57 | 16.20 | 13.50 | 14.20 | 76,470 | -1.20(-7.81%) |
Dec 23, 2020 | 13.40 | 18.40 | 13.20 | 15.40 | 584,772 | +2.20(+16.65%) |
Dec 22, 2020 | 13.63 | 13.71 | 13.00 | 13.20 | 20,567 | -0.40(-2.93%) |
Dec 21, 2020 | 13.60 | 14.00 | 13.40 | 13.60 | 20,076 | -0.30(-2.19%) |
Dec 18, 2020 | 13.93 | 14.37 | 13.90 | 13.90 | 18,855 | +0.00(+0.03%) |
Dec 17, 2020 | 14.00 | 14.51 | 13.85 | 13.90 | 22,104 | -0.12(-0.86%) |
Dec 16, 2020 | 14.02 | 14.70 | 13.74 | 14.02 | 19,204 | -0.00(-0.01%) |
Dec 15, 2020 | 14.60 | 14.68 | 13.68 | 14.02 | 24,269 | -0.48(-3.30%) |
Dec 14, 2020 | 14.43 | 14.74 | 14.30 | 14.50 | 11,569 | -0.24(-1.63%) |
Dec 11, 2020 | 14.56 | 14.83 | 14.22 | 14.74 | 21,560 | -0.06(-0.41%) |
Dec 10, 2020 | 15.00 | 15.60 | 14.20 | 14.80 | 63,283 | -0.35(-2.28%) |
Dec 09, 2020 | 14.00 | 16.98 | 13.05 | 15.15 | 208,122 | +1.20(+8.64%) |
Dec 08, 2020 | 14.30 | 14.30 | 13.57 | 13.94 | 25,828 | -0.46(-3.17%) |
Dec 07, 2020 | 15.28 | 15.28 | 14.20 | 14.40 | 30,304 | -0.60(-4.01%) |
Dec 04, 2020 | 14.80 | 15.30 | 14.40 | 15.00 | 45,375 | +0.55(+3.78%) |
Dec 03, 2020 | 14.93 | 15.00 | 14.00 | 14.45 | 21,252 | -0.35(-2.34%) |
Dec 02, 2020 | 15.60 | 15.60 | 14.40 | 14.80 | 36,816 | +0.06(+0.42%) |