Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.90 | 31.90 | 28.00 | 28.40 | 82,710 | -1.00(-3.40%) |
Feb 25, 2021 | 34.20 | 35.00 | 28.20 | 29.40 | 103,232 | -5.10(-14.78%) |
Feb 24, 2021 | 35.60 | 37.10 | 34.20 | 34.50 | 113,313 | +0.10(+0.29%) |
Feb 23, 2021 | 31.20 | 38.00 | 29.80 | 34.40 | 207,496 | -4.60(-11.79%) |
Feb 22, 2021 | 39.10 | 41.40 | 38.70 | 39.00 | 308,571 | -6.20(-13.72%) |
Feb 19, 2021 | 49.10 | 55.20 | 43.30 | 45.20 | 1,461,550 | +6.10(+15.60%) |
Feb 18, 2021 | 37.20 | 46.20 | 35.80 | 39.10 | 395,949 | -10.50(-21.17%) |
Feb 17, 2021 | 33.80 | 59.40 | 33.20 | 49.60 | 2,714,438 | +12.90(+35.15%) |
Feb 16, 2021 | 30.50 | 41.00 | 29.40 | 36.70 | 587,439 | +7.80(+26.99%) |
Feb 12, 2021 | 27.60 | 29.30 | 26.00 | 28.90 | 114,120 | +0.60(+2.12%) |
Feb 11, 2021 | 27.00 | 30.00 | 26.50 | 28.30 | 76,838 | +1.00(+3.66%) |
Feb 10, 2021 | 30.20 | 30.20 | 25.50 | 27.30 | 116,079 | -1.20(-4.21%) |
Feb 09, 2021 | 26.30 | 30.00 | 25.60 | 28.50 | 182,194 | +2.00(+7.55%) |
Feb 08, 2021 | 27.50 | 28.00 | 25.00 | 26.50 | 159,203 | +0.70(+2.71%) |
Feb 05, 2021 | 26.80 | 26.80 | 23.80 | 25.80 | 379,400 | +1.60(+6.61%) |
Feb 04, 2021 | 22.60 | 24.70 | 21.30 | 24.20 | 235,081 | +3.00(+14.15%) |
Feb 03, 2021 | 20.00 | 22.20 | 19.90 | 21.20 | 143,775 | +1.00(+4.95%) |
Feb 02, 2021 | 20.30 | 20.70 | 18.50 | 20.20 | 50,376 | -0.10(-0.49%) |
Feb 01, 2021 | 21.70 | 21.70 | 19.70 | 20.30 | 74,759 | -0.40(-1.93%) |
Jan 29, 2021 | 20.00 | 21.70 | 19.30 | 20.70 | 192,700 | +1.40(+7.25%) |
Jan 28, 2021 | 20.00 | 20.40 | 18.80 | 19.30 | 58,173 | -0.30(-1.53%) |
Jan 27, 2021 | 20.60 | 21.50 | 19.00 | 19.60 | 103,076 | -2.20(-10.09%) |
Jan 26, 2021 | 22.90 | 23.50 | 21.30 | 21.80 | 93,984 | -1.70(-7.23%) |
Jan 25, 2021 | 24.00 | 28.50 | 21.00 | 23.50 | 318,191 | -0.90(-3.69%) |
Jan 22, 2021 | 19.60 | 33.90 | 19.10 | 24.40 | 1,745,050 | +5.40(+28.42%) |
Jan 21, 2021 | 19.80 | 20.00 | 18.00 | 19.00 | 99,036 | -1.50(-7.32%) |
Jan 20, 2021 | 21.10 | 21.50 | 19.90 | 20.50 | 46,572 | -0.90(-4.21%) |
Jan 19, 2021 | 19.70 | 22.40 | 19.70 | 21.40 | 106,483 | +1.80(+9.18%) |
Jan 15, 2021 | 20.80 | 21.80 | 19.08 | 19.60 | 55,560 | -1.50(-7.11%) |
Jan 14, 2021 | 21.90 | 23.60 | 19.70 | 21.10 | 189,889 | -0.50(-2.31%) |
Jan 13, 2021 | 18.00 | 22.90 | 17.50 | 21.60 | 418,675 | +3.60(+20.00%) |
Jan 12, 2021 | 17.10 | 18.30 | 16.70 | 18.00 | 40,373 | +1.10(+6.51%) |
Jan 11, 2021 | 16.30 | 18.30 | 16.00 | 16.90 | 67,154 | -0.60(-3.43%) |
Jan 08, 2021 | 19.50 | 19.50 | 17.10 | 17.50 | 92,820 | -0.60(-3.31%) |
Jan 07, 2021 | 15.70 | 21.20 | 15.70 | 18.10 | 329,423 | +2.70(+17.53%) |
Jan 06, 2021 | 15.70 | 17.20 | 15.10 | 15.40 | 80,112 | -0.30(-1.91%) |
Jan 05, 2021 | 15.10 | 16.00 | 14.50 | 15.70 | 26,767 | +0.90(+6.08%) |
Jan 04, 2021 | 14.90 | 15.10 | 14.20 | 14.80 | 36,488 | +0.10(+0.68%) |
Dec 31, 2020 | 14.70 | 14.70 | 14.70 | 46,583 | -0.80(-5.16%) | |
Dec 30, 2020 | 15.10 | 16.40 | 15.00 | 15.50 | 46,583 | +0.40(+2.65%) |
Dec 29, 2020 | 16.00 | 16.40 | 14.90 | 15.10 | 43,972 | -1.10(-6.79%) |
Dec 28, 2020 | 15.20 | 16.60 | 15.20 | 16.20 | 67,858 | +1.30(+8.72%) |
Dec 24, 2020 | 16.10 | 16.18 | 14.00 | 14.90 | 39,720 | -1.10(-6.87%) |
Dec 23, 2020 | 16.40 | 16.70 | 16.00 | 16.00 | 37,066 | -0.50(-3.03%) |
Dec 22, 2020 | 15.40 | 16.70 | 15.40 | 16.50 | 51,263 | +0.90(+5.77%) |
Dec 21, 2020 | 15.90 | 16.60 | 15.30 | 15.60 | 47,404 | -0.20(-1.27%) |
Dec 18, 2020 | 16.30 | 16.30 | 15.10 | 15.80 | 34,550 | -0.20(-1.25%) |
Dec 17, 2020 | 16.00 | 16.80 | 14.90 | 16.00 | 99,856 | +0.80(+5.26%) |
Dec 16, 2020 | 13.90 | 15.90 | 13.60 | 15.20 | 105,868 | +1.60(+11.76%) |
Dec 15, 2020 | 14.10 | 14.10 | 13.10 | 13.60 | 22,967 | -0.30(-2.16%) |
Dec 14, 2020 | 14.10 | 15.00 | 13.80 | 13.90 | 26,213 | -0.30(-2.11%) |
Dec 11, 2020 | 14.30 | 14.60 | 13.70 | 14.20 | 29,730 | -0.10(-0.70%) |
Dec 10, 2020 | 14.50 | 14.90 | 14.10 | 14.30 | 24,910 | -0.30(-2.05%) |
Dec 09, 2020 | 16.30 | 16.30 | 14.00 | 14.60 | 56,458 | -1.20(-7.59%) |
Dec 08, 2020 | 15.50 | 16.40 | 15.30 | 15.80 | 30,289 | +0.30(+1.94%) |
Dec 07, 2020 | 16.30 | 16.60 | 15.10 | 15.50 | 46,571 | -0.60(-3.73%) |
Dec 04, 2020 | 16.80 | 17.40 | 16.00 | 16.10 | 48,450 | -0.90(-5.29%) |
Dec 03, 2020 | 17.38 | 17.38 | 15.50 | 17.00 | 83,833 | +0.20(+1.19%) |
Dec 02, 2020 | 14.10 | 22.50 | 14.10 | 16.80 | 559,689 | +2.30(+15.86%) |