Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.16 | 18.54 | 17.20 | 17.85 | 11,342,940 | -0.93(-4.96%) |
Feb 25, 2021 | 19.75 | 20.45 | 18.68 | 18.78 | 8,912,577 | -1.15(-5.77%) |
Feb 24, 2021 | 18.98 | 20.14 | 18.67 | 19.93 | 8,263,328 | +0.77(+4.04%) |
Feb 23, 2021 | 18.85 | 19.30 | 17.93 | 19.16 | 9,239,233 | -0.31(-1.58%) |
Feb 22, 2021 | 17.83 | 19.63 | 17.50 | 19.47 | 12,723,748 | +2.13(+12.29%) |
Feb 19, 2021 | 17.54 | 18.08 | 17.30 | 17.34 | 5,665,770 | -0.03(-0.17%) |
Feb 18, 2021 | 17.27 | 17.63 | 16.92 | 17.37 | 4,288,320 | +0.10(+0.57%) |
Feb 17, 2021 | 17.07 | 17.53 | 16.76 | 17.27 | 5,391,272 | -0.09(-0.51%) |
Feb 16, 2021 | 17.31 | 17.91 | 17.06 | 17.36 | 6,926,446 | +0.10(+0.57%) |
Feb 12, 2021 | 16.66 | 17.55 | 16.39 | 17.26 | 6,341,078 | +0.45(+2.65%) |
Feb 11, 2021 | 16.76 | 17.03 | 16.42 | 16.81 | 4,594,390 | +0.04(+0.24%) |
Feb 10, 2021 | 16.99 | 17.10 | 16.29 | 16.77 | 6,331,333 | -0.24(-1.40%) |
Feb 09, 2021 | 17.01 | 17.08 | 16.51 | 17.01 | 5,476,080 | -0.03(-0.17%) |
Feb 08, 2021 | 16.85 | 17.24 | 16.50 | 17.04 | 7,506,754 | +0.68(+4.18%) |
Feb 05, 2021 | 16.26 | 16.57 | 15.67 | 16.36 | 7,242,666 | +0.39(+2.42%) |
Feb 04, 2021 | 15.10 | 16.31 | 14.88 | 15.97 | 12,756,490 | -0.27(-1.65%) |
Feb 03, 2021 | 16.89 | 17.12 | 16.12 | 16.24 | 11,998,831 | -0.38(-2.27%) |
Feb 02, 2021 | 18.00 | 18.19 | 16.31 | 16.61 | 33,788,228 | -5.31(-24.23%) |
Feb 01, 2021 | 23.64 | 23.80 | 20.67 | 21.93 | 60,150,136 | +3.96(+22.07%) |
Jan 29, 2021 | 18.54 | 18.89 | 17.14 | 17.96 | 30,961,686 | +1.25(+7.47%) |
Jan 28, 2021 | 18.41 | 19.12 | 15.26 | 16.71 | 54,022,812 | +2.94(+21.38%) |
Jan 27, 2021 | 13.77 | 14.16 | 13.55 | 13.77 | 9,022,584 | -0.40(-2.80%) |
Jan 26, 2021 | 13.97 | 14.31 | 13.79 | 14.16 | 7,046,890 | +0.34(+2.44%) |
Jan 25, 2021 | 14.02 | 14.78 | 13.73 | 13.83 | 21,798,144 | -0.05(-0.36%) |
Jan 22, 2021 | 12.89 | 13.93 | 12.66 | 13.88 | 18,324,320 | +0.46(+3.40%) |
Jan 21, 2021 | 13.55 | 13.70 | 13.18 | 13.42 | 10,242,425 | -0.36(-2.59%) |
Jan 20, 2021 | 12.82 | 13.82 | 12.78 | 13.78 | 25,241,028 | +1.24(+9.88%) |
Jan 19, 2021 | 11.94 | 12.55 | 11.78 | 12.54 | 12,277,676 | +0.83(+7.11%) |
Jan 15, 2021 | 12.26 | 12.27 | 11.71 | 11.71 | 15,675,143 | -0.82(-6.57%) |
Jan 14, 2021 | 12.20 | 12.56 | 12.07 | 12.53 | 8,885,970 | +0.42(+3.44%) |
Jan 13, 2021 | 12.56 | 12.64 | 12.05 | 12.11 | 5,645,740 | -0.44(-3.48%) |
Jan 12, 2021 | 12.46 | 12.58 | 12.10 | 12.55 | 7,287,405 | +0.11(+0.88%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.40 | 12.44 | 5,477,353 | -0.48(-3.68%) |
Jan 08, 2021 | 13.48 | 13.48 | 12.62 | 12.92 | 11,239,838 | -0.97(-6.99%) |
Jan 07, 2021 | 13.99 | 14.21 | 13.68 | 13.89 | 5,722,890 | -0.22(-1.55%) |
Jan 06, 2021 | 14.03 | 14.11 | 13.54 | 14.11 | 7,631,791 | -0.03(-0.21%) |
Jan 05, 2021 | 14.16 | 14.16 | 13.69 | 14.14 | 8,252,368 | +0.02(+0.14%) |
Jan 04, 2021 | 14.02 | 14.43 | 13.86 | 14.12 | 10,310,237 | +0.79(+5.95%) |
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 6,177,386 | -0.21(-1.54%) | |
Dec 30, 2020 | 12.86 | 13.57 | 12.83 | 13.53 | 6,177,386 | +0.70(+5.49%) |
Dec 29, 2020 | 12.94 | 13.02 | 12.52 | 12.83 | 5,024,584 | -0.08(-0.61%) |
Dec 28, 2020 | 13.03 | 13.24 | 12.79 | 12.91 | 5,116,380 | +0.28(+2.20%) |
Dec 24, 2020 | 12.64 | 12.69 | 12.42 | 12.63 | 2,791,220 | +0.07(+0.55%) |
Dec 23, 2020 | 12.22 | 12.70 | 12.16 | 12.56 | 5,852,105 | +0.46(+3.77%) |
Dec 22, 2020 | 13.02 | 13.06 | 12.08 | 12.10 | 8,398,679 | -0.91(-7.01%) |
Dec 21, 2020 | 12.46 | 13.15 | 12.46 | 13.02 | 10,405,850 | +0.56(+4.46%) |
Dec 18, 2020 | 12.54 | 12.68 | 12.18 | 12.46 | 7,296,336 | -0.11(-0.87%) |
Dec 17, 2020 | 12.36 | 12.61 | 12.25 | 12.57 | 7,891,201 | +0.58(+4.88%) |
Dec 16, 2020 | 11.31 | 12.04 | 11.31 | 11.98 | 8,516,806 | +0.75(+6.71%) |
Dec 15, 2020 | 10.74 | 11.25 | 10.71 | 11.23 | 5,226,606 | +0.85(+8.21%) |
Dec 14, 2020 | 10.75 | 10.90 | 10.37 | 10.38 | 3,665,259 | -0.30(-2.79%) |
Dec 11, 2020 | 10.78 | 10.95 | 10.64 | 10.68 | 2,730,085 | -0.18(-1.64%) |
Dec 10, 2020 | 10.86 | 11.09 | 10.76 | 10.85 | 3,132,020 | +0.06(+0.55%) |
Dec 09, 2020 | 11.16 | 11.18 | 10.65 | 10.79 | 4,303,459 | -0.48(-4.22%) |
Dec 08, 2020 | 11.40 | 11.41 | 11.20 | 11.27 | 2,648,686 | -0.02(-0.18%) |
Dec 07, 2020 | 10.83 | 11.46 | 10.80 | 11.29 | 4,712,783 | +0.38(+3.45%) |
Dec 04, 2020 | 10.95 | 11.12 | 10.82 | 10.91 | 3,629,151 | -0.01(-0.09%) |
Dec 03, 2020 | 11.24 | 11.27 | 10.85 | 10.92 | 4,392,437 | -0.22(-1.96%) |
Dec 02, 2020 | 11.01 | 11.15 | 10.77 | 11.14 | 4,094,873 | +0.21(+1.90%) |