Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.50 | 26.81 | 25.00 | 25.00 | 65,240 | -0.80(-3.10%) |
Feb 25, 2021 | 28.60 | 30.00 | 25.60 | 25.80 | 79,656 | -3.10(-10.73%) |
Feb 24, 2021 | 27.50 | 30.00 | 26.90 | 28.90 | 97,268 | +2.70(+10.31%) |
Feb 23, 2021 | 26.30 | 27.30 | 23.80 | 26.20 | 101,255 | -3.40(-11.49%) |
Feb 22, 2021 | 30.30 | 30.80 | 27.80 | 29.60 | 125,588 | -1.50(-4.82%) |
Feb 19, 2021 | 31.00 | 31.90 | 30.60 | 31.10 | 74,980 | -0.20(-0.64%) |
Feb 18, 2021 | 30.50 | 31.70 | 29.20 | 31.30 | 68,174 | +0.20(+0.64%) |
Feb 17, 2021 | 32.90 | 34.10 | 30.90 | 31.10 | 111,528 | -2.70(-7.99%) |
Feb 16, 2021 | 33.30 | 34.60 | 31.90 | 33.80 | 127,013 | +0.40(+1.20%) |
Feb 12, 2021 | 34.80 | 36.30 | 32.50 | 33.40 | 223,180 | -4.60(-12.11%) |
Feb 11, 2021 | 30.80 | 44.50 | 30.10 | 38.00 | 695,562 | +7.80(+25.83%) |
Feb 10, 2021 | 31.50 | 33.10 | 29.70 | 30.20 | 131,743 | -0.90(-2.89%) |
Feb 09, 2021 | 30.10 | 31.20 | 28.80 | 31.10 | 127,733 | +1.10(+3.67%) |
Feb 08, 2021 | 29.20 | 30.70 | 27.50 | 30.00 | 155,186 | +0.80(+2.74%) |
Feb 05, 2021 | 33.80 | 34.59 | 27.50 | 29.20 | 502,360 | -1.10(-3.63%) |
Feb 04, 2021 | 23.60 | 31.00 | 23.20 | 30.30 | 407,690 | +7.20(+31.17%) |
Feb 03, 2021 | 23.50 | 23.70 | 22.50 | 23.10 | 54,734 | +0.00(+0.00%) |
Feb 02, 2021 | 23.70 | 23.70 | 22.30 | 23.10 | 68,723 | -0.20(-0.86%) |
Feb 01, 2021 | 23.70 | 23.90 | 22.80 | 23.30 | 72,255 | +0.20(+0.87%) |
Jan 29, 2021 | 22.50 | 24.10 | 22.40 | 23.10 | 60,740 | +0.90(+4.05%) |
Jan 28, 2021 | 23.00 | 23.60 | 21.90 | 22.20 | 84,517 | -1.30(-5.53%) |
Jan 27, 2021 | 24.10 | 24.40 | 23.10 | 23.50 | 78,983 | -1.40(-5.62%) |
Jan 26, 2021 | 26.40 | 26.90 | 24.60 | 24.90 | 68,713 | -1.20(-4.60%) |
Jan 25, 2021 | 26.00 | 27.50 | 25.20 | 26.10 | 124,777 | +0.50(+1.95%) |
Jan 22, 2021 | 25.20 | 25.90 | 24.79 | 25.60 | 39,220 | +0.20(+0.79%) |
Jan 21, 2021 | 25.60 | 26.30 | 24.00 | 25.40 | 91,597 | +0.60(+2.42%) |
Jan 20, 2021 | 23.90 | 25.30 | 23.40 | 24.80 | 90,332 | +1.10(+4.64%) |
Jan 19, 2021 | 22.80 | 24.08 | 22.50 | 23.70 | 67,358 | +0.90(+3.95%) |
Jan 15, 2021 | 24.60 | 24.60 | 22.00 | 22.80 | 92,360 | -1.40(-5.79%) |
Jan 14, 2021 | 25.40 | 26.60 | 23.50 | 24.20 | 150,148 | -0.70(-2.81%) |
Jan 13, 2021 | 22.50 | 25.00 | 22.40 | 24.90 | 138,825 | +2.30(+10.18%) |
Jan 12, 2021 | 22.90 | 23.00 | 22.00 | 22.60 | 60,143 | +0.10(+0.44%) |
Jan 11, 2021 | 22.70 | 23.70 | 22.00 | 22.50 | 81,813 | -0.10(-0.44%) |
Jan 08, 2021 | 22.40 | 22.90 | 20.80 | 22.60 | 133,090 | +0.60(+2.73%) |
Jan 07, 2021 | 20.70 | 22.30 | 20.40 | 22.00 | 107,666 | +1.40(+6.80%) |
Jan 06, 2021 | 21.70 | 21.70 | 20.30 | 20.60 | 98,885 | -0.80(-3.74%) |
Jan 05, 2021 | 19.20 | 21.70 | 19.20 | 21.40 | 198,984 | +2.40(+12.63%) |
Jan 04, 2021 | 18.50 | 19.20 | 18.20 | 19.00 | 69,561 | +0.50(+2.70%) |
Dec 31, 2020 | 18.50 | 18.50 | 18.50 | 82,239 | -0.70(-3.65%) | |
Dec 30, 2020 | 19.20 | 19.70 | 18.80 | 19.20 | 82,239 | -0.20(-1.03%) |
Dec 29, 2020 | 19.00 | 19.80 | 18.60 | 19.40 | 124,850 | +0.30(+1.57%) |
Dec 28, 2020 | 20.50 | 20.60 | 18.80 | 19.10 | 178,571 | -1.30(-6.37%) |
Dec 24, 2020 | 21.10 | 21.10 | 20.30 | 20.40 | 81,710 | -1.00(-4.67%) |
Dec 23, 2020 | 20.80 | 22.50 | 20.20 | 21.40 | 162,378 | +0.50(+2.39%) |
Dec 22, 2020 | 21.80 | 21.90 | 20.30 | 20.90 | 161,088 | -1.00(-4.57%) |
Dec 21, 2020 | 22.60 | 22.80 | 21.50 | 21.90 | 107,632 | -1.10(-4.78%) |
Dec 18, 2020 | 21.70 | 23.20 | 21.00 | 23.00 | 158,300 | +1.40(+6.48%) |
Dec 17, 2020 | 21.50 | 21.90 | 20.50 | 21.60 | 144,906 | +0.20(+0.93%) |
Dec 16, 2020 | 22.00 | 22.60 | 21.10 | 21.40 | 107,506 | -1.20(-5.31%) |
Dec 15, 2020 | 22.60 | 23.30 | 21.70 | 22.60 | 100,519 | -0.70(-3.00%) |
Dec 14, 2020 | 23.10 | 23.50 | 22.00 | 23.30 | 99,267 | -0.20(-0.85%) |
Dec 11, 2020 | 23.20 | 23.50 | 22.70 | 23.50 | 112,840 | -0.30(-1.26%) |
Dec 10, 2020 | 23.80 | 24.50 | 23.10 | 23.80 | 137,603 | -0.80(-3.25%) |
Dec 09, 2020 | 25.70 | 26.00 | 24.20 | 24.60 | 167,430 | -1.50(-5.75%) |
Dec 08, 2020 | 26.70 | 27.30 | 26.00 | 26.10 | 110,775 | -1.30(-4.74%) |
Dec 07, 2020 | 26.60 | 27.80 | 25.10 | 27.40 | 221,638 | +0.20(+0.74%) |
Dec 04, 2020 | 27.30 | 29.60 | 26.30 | 27.20 | 388,780 | -0.10(-0.37%) |
Dec 03, 2020 | 28.40 | 28.40 | 26.10 | 27.30 | 363,287 | -0.20(-0.73%) |
Dec 02, 2020 | 27.80 | 28.40 | 25.30 | 27.50 | 318,002 | -2.10(-7.09%) |