Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.28 | 21.86 | 19.82 | 20.73 | 317,900 | -0.16(-0.77%) |
Feb 25, 2021 | 22.89 | 23.32 | 20.66 | 20.89 | 430,715 | -2.07(-9.02%) |
Feb 24, 2021 | 23.01 | 23.91 | 22.00 | 22.96 | 446,125 | -0.07(-0.30%) |
Feb 23, 2021 | 23.00 | 23.59 | 21.05 | 23.03 | 622,571 | -1.22(-5.03%) |
Feb 22, 2021 | 23.96 | 26.08 | 23.96 | 24.25 | 435,683 | -0.05(-0.21%) |
Feb 19, 2021 | 23.40 | 25.43 | 23.10 | 24.30 | 744,800 | +1.61(+7.10%) |
Feb 18, 2021 | 26.42 | 26.46 | 22.63 | 22.69 | 661,091 | -4.49(-16.52%) |
Feb 17, 2021 | 23.00 | 27.78 | 22.38 | 27.18 | 1,332,465 | +4.85(+21.72%) |
Feb 16, 2021 | 22.06 | 22.90 | 21.03 | 22.33 | 446,114 | +0.69(+3.19%) |
Feb 12, 2021 | 20.96 | 23.07 | 19.56 | 21.64 | 686,200 | +0.94(+4.54%) |
Feb 11, 2021 | 21.00 | 22.31 | 20.25 | 20.70 | 399,899 | -0.37(-1.76%) |
Feb 10, 2021 | 21.60 | 22.58 | 20.05 | 21.07 | 662,411 | -0.13(-0.61%) |
Feb 09, 2021 | 22.60 | 22.80 | 20.75 | 21.20 | 456,351 | -1.30(-5.78%) |
Feb 08, 2021 | 23.00 | 23.71 | 22.13 | 22.50 | 469,419 | +0.22(+0.99%) |
Feb 05, 2021 | 23.11 | 25.99 | 21.82 | 22.28 | 1,413,200 | -0.27(-1.20%) |
Feb 04, 2021 | 19.62 | 22.57 | 19.50 | 22.55 | 478,017 | +3.05(+15.64%) |
Feb 03, 2021 | 19.71 | 20.36 | 19.38 | 19.50 | 160,478 | +0.07(+0.36%) |
Feb 02, 2021 | 19.49 | 20.27 | 18.80 | 19.43 | 193,395 | +0.25(+1.30%) |
Feb 01, 2021 | 18.32 | 19.49 | 18.25 | 19.18 | 182,593 | +0.50(+2.68%) |
Jan 29, 2021 | 19.75 | 19.82 | 18.01 | 18.68 | 250,800 | -1.15(-5.80%) |
Jan 28, 2021 | 19.23 | 20.43 | 18.86 | 19.83 | 216,884 | +0.80(+4.20%) |
Jan 27, 2021 | 19.55 | 20.50 | 18.61 | 19.03 | 357,464 | -2.09(-9.90%) |
Jan 26, 2021 | 21.55 | 22.07 | 20.50 | 21.12 | 213,549 | -0.04(-0.19%) |
Jan 25, 2021 | 21.68 | 23.29 | 20.50 | 21.16 | 634,620 | -0.17(-0.80%) |
Jan 22, 2021 | 21.57 | 21.95 | 20.90 | 21.33 | 234,000 | -0.30(-1.39%) |
Jan 21, 2021 | 22.29 | 22.42 | 20.47 | 21.63 | 579,048 | -0.94(-4.16%) |
Jan 20, 2021 | 23.00 | 23.14 | 21.27 | 22.57 | 386,781 | -0.20(-0.88%) |
Jan 19, 2021 | 21.58 | 23.68 | 21.38 | 22.77 | 632,005 | +1.23(+5.71%) |
Jan 15, 2021 | 22.25 | 22.61 | 21.29 | 21.54 | 325,300 | -0.71(-3.19%) |
Jan 14, 2021 | 22.11 | 23.21 | 21.62 | 22.25 | 704,911 | -0.44(-1.94%) |
Jan 13, 2021 | 23.59 | 23.97 | 22.28 | 22.69 | 868,894 | -0.58(-2.49%) |
Jan 12, 2021 | 20.88 | 23.28 | 19.00 | 23.27 | 4,372,121 | +8.51(+57.66%) |
Jan 11, 2021 | 14.44 | 15.06 | 14.25 | 14.76 | 614,175 | +0.14(+0.96%) |
Jan 08, 2021 | 15.00 | 15.11 | 13.89 | 14.62 | 317,700 | -0.30(-2.01%) |
Jan 07, 2021 | 14.05 | 15.10 | 13.96 | 14.92 | 177,398 | +0.88(+6.27%) |
Jan 06, 2021 | 13.19 | 14.86 | 13.17 | 14.04 | 384,986 | +1.30(+10.20%) |
Jan 05, 2021 | 11.80 | 13.19 | 11.80 | 12.74 | 148,125 | +0.95(+8.06%) |
Jan 04, 2021 | 13.05 | 13.05 | 11.61 | 11.79 | 266,833 | -0.97(-7.60%) |
Dec 31, 2020 | 12.76 | 12.76 | 12.76 | 83,971 | -0.23(-1.77%) | |
Dec 30, 2020 | 12.99 | 13.26 | 12.87 | 12.99 | 83,971 | +0.05(+0.39%) |
Dec 29, 2020 | 13.27 | 13.66 | 12.78 | 12.94 | 117,990 | -0.19(-1.45%) |
Dec 28, 2020 | 14.60 | 14.61 | 12.69 | 13.13 | 302,973 | -1.11(-7.79%) |
Dec 24, 2020 | 13.25 | 14.66 | 13.12 | 14.24 | 222,500 | +0.99(+7.47%) |
Dec 23, 2020 | 13.33 | 13.69 | 12.83 | 13.25 | 134,667 | +0.11(+0.84%) |
Dec 22, 2020 | 13.11 | 13.46 | 12.24 | 13.14 | 175,353 | +0.15(+1.15%) |
Dec 21, 2020 | 12.21 | 13.38 | 12.21 | 12.99 | 210,809 | -0.15(-1.14%) |
Dec 18, 2020 | 12.75 | 13.45 | 12.47 | 13.14 | 304,300 | +0.51(+4.04%) |
Dec 17, 2020 | 12.48 | 12.69 | 12.25 | 12.63 | 78,245 | +0.08(+0.64%) |
Dec 16, 2020 | 12.61 | 12.98 | 12.37 | 12.55 | 123,056 | -0.08(-0.63%) |
Dec 15, 2020 | 12.43 | 12.68 | 12.00 | 12.63 | 101,193 | +0.27(+2.18%) |
Dec 14, 2020 | 12.43 | 12.70 | 12.30 | 12.36 | 79,707 | -0.01(-0.08%) |
Dec 11, 2020 | 12.20 | 12.53 | 11.95 | 12.37 | 132,500 | -0.04(-0.32%) |
Dec 10, 2020 | 12.55 | 12.78 | 12.24 | 12.41 | 101,223 | -0.18(-1.43%) |
Dec 09, 2020 | 13.00 | 13.55 | 12.18 | 12.59 | 229,913 | -0.21(-1.64%) |
Dec 08, 2020 | 12.69 | 12.88 | 12.52 | 12.80 | 144,341 | -0.10(-0.78%) |
Dec 07, 2020 | 13.06 | 13.49 | 12.76 | 12.90 | 94,256 | -0.29(-2.20%) |
Dec 04, 2020 | 12.50 | 13.32 | 12.40 | 13.19 | 105,100 | +0.79(+6.37%) |
Dec 03, 2020 | 13.27 | 13.27 | 12.32 | 12.40 | 175,504 | -0.87(-6.56%) |
Dec 02, 2020 | 13.73 | 14.04 | 12.74 | 13.27 | 213,643 | -0.71(-5.08%) |