Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.82 | 17.40 | 16.50 | 16.82 | 267,900 | -0.22(-1.29%) |
Feb 25, 2021 | 18.55 | 18.60 | 16.87 | 17.04 | 361,538 | -1.53(-8.24%) |
Feb 24, 2021 | 17.71 | 19.21 | 17.16 | 18.57 | 750,504 | +1.20(+6.91%) |
Feb 23, 2021 | 17.15 | 17.62 | 16.37 | 17.37 | 373,579 | -0.34(-1.92%) |
Feb 22, 2021 | 18.51 | 18.86 | 17.62 | 17.71 | 372,863 | -1.09(-5.80%) |
Feb 19, 2021 | 18.47 | 19.12 | 18.40 | 18.80 | 227,100 | +0.22(+1.18%) |
Feb 18, 2021 | 18.24 | 18.71 | 17.97 | 18.58 | 214,998 | +0.19(+1.03%) |
Feb 17, 2021 | 18.84 | 18.90 | 18.05 | 18.39 | 178,857 | -0.64(-3.36%) |
Feb 16, 2021 | 18.88 | 19.38 | 18.85 | 19.03 | 228,765 | +0.22(+1.17%) |
Feb 12, 2021 | 18.94 | 18.97 | 18.36 | 18.81 | 132,300 | -0.05(-0.27%) |
Feb 11, 2021 | 19.05 | 19.26 | 18.55 | 18.86 | 146,850 | -0.07(-0.37%) |
Feb 10, 2021 | 19.21 | 19.31 | 18.49 | 18.93 | 231,977 | -0.25(-1.30%) |
Feb 09, 2021 | 19.43 | 19.50 | 19.08 | 19.18 | 170,422 | -0.25(-1.29%) |
Feb 08, 2021 | 19.38 | 19.85 | 19.33 | 19.43 | 247,385 | +0.13(+0.67%) |
Feb 05, 2021 | 19.18 | 19.48 | 19.01 | 19.30 | 192,500 | +0.18(+0.94%) |
Feb 04, 2021 | 19.43 | 19.53 | 18.72 | 19.12 | 186,452 | -0.11(-0.57%) |
Feb 03, 2021 | 19.14 | 19.24 | 18.76 | 19.23 | 174,880 | +0.26(+1.37%) |
Feb 02, 2021 | 19.20 | 19.24 | 18.59 | 18.97 | 180,939 | +0.01(+0.05%) |
Feb 01, 2021 | 18.72 | 19.10 | 18.42 | 18.96 | 335,936 | +0.45(+2.43%) |
Jan 29, 2021 | 19.08 | 19.57 | 18.41 | 18.51 | 275,500 | -0.66(-3.44%) |
Jan 28, 2021 | 19.79 | 19.90 | 18.50 | 19.17 | 351,555 | -0.83(-4.15%) |
Jan 27, 2021 | 18.97 | 20.83 | 18.94 | 20.00 | 711,790 | +0.50(+2.56%) |
Jan 26, 2021 | 20.35 | 20.40 | 19.34 | 19.50 | 253,675 | -0.66(-3.27%) |
Jan 25, 2021 | 20.67 | 21.20 | 19.75 | 20.16 | 521,986 | -1.34(-6.23%) |
Jan 22, 2021 | 19.73 | 22.22 | 19.11 | 21.50 | 2,290,900 | +3.10(+16.85%) |
Jan 21, 2021 | 18.02 | 18.59 | 17.48 | 18.40 | 274,318 | +0.02(+0.11%) |
Jan 20, 2021 | 18.65 | 18.77 | 18.07 | 18.38 | 204,075 | -0.22(-1.18%) |
Jan 19, 2021 | 18.22 | 18.70 | 17.92 | 18.60 | 302,225 | +0.46(+2.54%) |
Jan 15, 2021 | 18.35 | 18.50 | 17.76 | 18.14 | 264,100 | -0.14(-0.77%) |
Jan 14, 2021 | 17.40 | 18.59 | 17.08 | 18.28 | 1,187,060 | +1.64(+9.86%) |
Jan 13, 2021 | 17.00 | 17.00 | 16.54 | 16.64 | 196,760 | -0.30(-1.77%) |
Jan 12, 2021 | 16.42 | 16.99 | 16.28 | 16.94 | 208,355 | +0.57(+3.48%) |
Jan 11, 2021 | 16.69 | 16.95 | 16.17 | 16.37 | 291,281 | -0.57(-3.36%) |
Jan 08, 2021 | 16.99 | 17.40 | 16.38 | 16.94 | 665,700 | +0.17(+1.01%) |
Jan 07, 2021 | 15.13 | 17.08 | 15.11 | 16.77 | 892,113 | +1.82(+12.17%) |
Jan 06, 2021 | 14.62 | 15.45 | 14.44 | 14.95 | 534,597 | -0.11(-0.73%) |
Jan 05, 2021 | 14.38 | 15.09 | 14.28 | 15.06 | 240,161 | +0.70(+4.87%) |
Jan 04, 2021 | 14.38 | 14.75 | 14.25 | 14.36 | 256,944 | -0.25(-1.71%) |
Dec 31, 2020 | 14.61 | 14.61 | 14.61 | 277,055 | +0.77(+5.56%) | |
Dec 30, 2020 | 13.70 | 13.99 | 13.53 | 13.84 | 277,055 | +0.03(+0.22%) |
Dec 29, 2020 | 14.44 | 14.60 | 13.71 | 13.81 | 309,724 | -0.52(-3.63%) |
Dec 28, 2020 | 14.79 | 15.21 | 14.29 | 14.33 | 303,682 | -0.44(-2.98%) |
Dec 24, 2020 | 14.19 | 14.94 | 14.08 | 14.77 | 509,800 | +0.71(+5.05%) |
Dec 23, 2020 | 14.08 | 14.24 | 13.84 | 14.06 | 380,508 | +0.11(+0.79%) |
Dec 22, 2020 | 14.00 | 14.27 | 13.93 | 13.95 | 396,483 | -0.04(-0.29%) |
Dec 21, 2020 | 13.99 | 14.21 | 13.61 | 13.99 | 364,454 | -0.26(-1.82%) |
Dec 18, 2020 | 14.25 | 14.45 | 14.09 | 14.25 | 242,300 | +0.08(+0.56%) |
Dec 17, 2020 | 14.39 | 14.46 | 14.16 | 14.17 | 309,949 | -0.07(-0.49%) |
Dec 16, 2020 | 14.40 | 14.49 | 14.24 | 14.24 | 108,509 | -0.17(-1.18%) |
Dec 15, 2020 | 14.23 | 14.44 | 14.15 | 14.41 | 88,260 | +0.20(+1.41%) |
Dec 14, 2020 | 14.25 | 14.62 | 14.10 | 14.21 | 139,861 | -0.04(-0.28%) |
Dec 11, 2020 | 14.29 | 14.38 | 13.95 | 14.25 | 155,900 | -0.19(-1.32%) |
Dec 10, 2020 | 14.20 | 14.64 | 14.15 | 14.44 | 173,737 | +0.12(+0.84%) |
Dec 09, 2020 | 14.91 | 15.09 | 14.24 | 14.32 | 246,163 | -0.68(-4.53%) |
Dec 08, 2020 | 15.47 | 15.70 | 15.00 | 15.00 | 268,945 | -0.56(-3.60%) |
Dec 07, 2020 | 15.61 | 16.24 | 15.49 | 15.56 | 304,774 | -0.05(-0.32%) |
Dec 04, 2020 | 15.48 | 15.93 | 15.42 | 15.61 | 604,800 | +0.21(+1.36%) |
Dec 03, 2020 | 15.17 | 15.46 | 15.07 | 15.40 | 268,314 | +0.18(+1.18%) |
Dec 02, 2020 | 15.32 | 15.83 | 15.16 | 15.22 | 255,983 | +0.17(+1.13%) |