Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.87 | 24.06 | 22.14 | 23.42 | 243,300 | +0.73(+3.22%) |
Feb 25, 2021 | 24.07 | 24.24 | 22.61 | 22.69 | 191,736 | -1.68(-6.89%) |
Feb 24, 2021 | 23.27 | 24.62 | 23.25 | 24.37 | 170,455 | +0.88(+3.75%) |
Feb 23, 2021 | 23.89 | 24.47 | 21.51 | 23.49 | 406,343 | -2.61(-10.00%) |
Feb 22, 2021 | 26.72 | 27.25 | 25.95 | 26.10 | 165,357 | -0.81(-3.01%) |
Feb 19, 2021 | 25.93 | 26.95 | 25.16 | 26.91 | 160,000 | +1.10(+4.26%) |
Feb 18, 2021 | 26.22 | 26.80 | 25.81 | 25.81 | 172,398 | -0.57(-2.16%) |
Feb 17, 2021 | 27.08 | 27.45 | 25.62 | 26.38 | 213,991 | -1.62(-5.79%) |
Feb 16, 2021 | 27.01 | 29.50 | 27.00 | 28.00 | 441,835 | +1.47(+5.54%) |
Feb 12, 2021 | 26.27 | 26.81 | 25.61 | 26.53 | 76,500 | -0.09(-0.34%) |
Feb 11, 2021 | 26.08 | 27.28 | 25.81 | 26.62 | 156,682 | +0.87(+3.38%) |
Feb 10, 2021 | 27.62 | 28.34 | 25.09 | 25.75 | 275,733 | -1.24(-4.59%) |
Feb 09, 2021 | 27.38 | 27.50 | 26.05 | 26.99 | 304,679 | +1.99(+7.96%) |
Feb 08, 2021 | 24.50 | 25.80 | 24.20 | 25.00 | 271,010 | +0.78(+3.22%) |
Feb 05, 2021 | 24.72 | 24.78 | 23.52 | 24.22 | 149,600 | -0.44(-1.78%) |
Feb 04, 2021 | 24.86 | 25.00 | 24.03 | 24.66 | 119,887 | +0.17(+0.69%) |
Feb 03, 2021 | 24.39 | 25.06 | 23.96 | 24.49 | 262,326 | +1.00(+4.26%) |
Feb 02, 2021 | 23.90 | 24.32 | 22.91 | 23.49 | 281,087 | -0.42(-1.76%) |
Feb 01, 2021 | 23.75 | 24.48 | 22.91 | 23.91 | 245,251 | +1.09(+4.78%) |
Jan 29, 2021 | 23.80 | 24.82 | 22.42 | 22.82 | 327,400 | -1.36(-5.62%) |
Jan 28, 2021 | 21.65 | 25.21 | 20.72 | 24.18 | 923,298 | +2.78(+12.99%) |
Jan 27, 2021 | 22.62 | 23.13 | 21.20 | 21.40 | 202,522 | -1.86(-8.00%) |
Jan 26, 2021 | 23.28 | 23.63 | 22.65 | 23.26 | 164,959 | -0.24(-1.02%) |
Jan 25, 2021 | 22.89 | 23.98 | 22.14 | 23.50 | 414,598 | +0.77(+3.39%) |
Jan 22, 2021 | 22.60 | 23.61 | 22.40 | 22.73 | 187,500 | -1.04(-4.38%) |
Jan 21, 2021 | 23.84 | 24.19 | 21.59 | 23.77 | 393,050 | +0.36(+1.54%) |
Jan 20, 2021 | 26.89 | 27.37 | 22.50 | 23.41 | 1,714,158 | -2.40(-9.30%) |
Jan 19, 2021 | 19.65 | 27.55 | 19.65 | 25.81 | 1,396,813 | +6.47(+33.45%) |
Jan 15, 2021 | 20.73 | 20.73 | 19.23 | 19.34 | 95,800 | -1.49(-7.15%) |
Jan 14, 2021 | 20.05 | 21.05 | 19.77 | 20.83 | 161,120 | +0.72(+3.58%) |
Jan 13, 2021 | 19.05 | 20.24 | 18.96 | 20.11 | 154,227 | +1.36(+7.25%) |
Jan 12, 2021 | 18.31 | 19.06 | 18.18 | 18.75 | 99,648 | +0.45(+2.46%) |
Jan 11, 2021 | 18.16 | 18.59 | 17.60 | 18.30 | 110,747 | +0.46(+2.58%) |
Jan 08, 2021 | 18.33 | 18.70 | 17.01 | 17.84 | 143,000 | +0.65(+3.78%) |
Jan 07, 2021 | 17.61 | 17.61 | 17.12 | 17.19 | 59,392 | -0.08(-0.46%) |
Jan 06, 2021 | 17.30 | 17.48 | 16.91 | 17.27 | 67,736 | -0.06(-0.35%) |
Jan 05, 2021 | 17.00 | 17.75 | 16.89 | 17.33 | 88,550 | +0.24(+1.40%) |
Jan 04, 2021 | 17.78 | 17.93 | 16.54 | 17.09 | 124,918 | -0.69(-3.88%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 89,767 | -0.16(-0.89%) | |
Dec 30, 2020 | 17.81 | 18.22 | 17.71 | 17.94 | 89,767 | +0.26(+1.47%) |
Dec 29, 2020 | 17.98 | 18.50 | 17.40 | 17.68 | 157,092 | -0.14(-0.79%) |
Dec 28, 2020 | 17.24 | 18.75 | 16.87 | 17.82 | 631,462 | +2.65(+17.47%) |
Dec 24, 2020 | 15.50 | 15.50 | 14.64 | 15.17 | 39,200 | -0.24(-1.56%) |
Dec 23, 2020 | 15.36 | 15.75 | 15.26 | 15.41 | 35,300 | +0.13(+0.85%) |
Dec 22, 2020 | 15.05 | 15.41 | 15.00 | 15.28 | 46,225 | +0.35(+2.34%) |
Dec 21, 2020 | 14.20 | 15.10 | 14.02 | 14.93 | 60,895 | +0.58(+4.04%) |
Dec 18, 2020 | 14.64 | 14.98 | 14.31 | 14.35 | 48,600 | -0.20(-1.37%) |
Dec 17, 2020 | 15.09 | 15.19 | 14.33 | 14.55 | 136,797 | -0.36(-2.41%) |
Dec 16, 2020 | 14.33 | 15.11 | 13.95 | 14.91 | 170,770 | +0.94(+6.73%) |
Dec 15, 2020 | 14.10 | 14.25 | 13.84 | 13.97 | 45,669 | -0.06(-0.43%) |
Dec 14, 2020 | 14.01 | 14.25 | 13.90 | 14.03 | 64,947 | +0.16(+1.19%) |
Dec 11, 2020 | 13.98 | 14.11 | 13.87 | 13.87 | 27,700 | -0.23(-1.63%) |
Dec 10, 2020 | 13.70 | 14.10 | 13.60 | 14.10 | 38,336 | +0.27(+1.92%) |
Dec 09, 2020 | 13.92 | 14.04 | 13.55 | 13.83 | 83,215 | +0.00(+0.00%) |
Dec 08, 2020 | 13.84 | 14.15 | 13.79 | 13.83 | 51,928 | -0.09(-0.65%) |
Dec 07, 2020 | 13.60 | 14.13 | 13.52 | 13.92 | 74,211 | +0.30(+2.20%) |
Dec 04, 2020 | 13.50 | 13.81 | 13.45 | 13.62 | 155,900 | +0.12(+0.89%) |
Dec 03, 2020 | 13.54 | 13.55 | 13.33 | 13.50 | 76,457 | +0.05(+0.37%) |
Dec 02, 2020 | 13.36 | 13.46 | 13.12 | 13.45 | 38,162 | +0.12(+0.90%) |