Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.68 | 20.32 | 17.63 | 18.56 | 3,287,991 | -0.40(-2.11%) |
Feb 25, 2021 | 17.00 | 19.26 | 16.39 | 18.96 | 4,465,720 | +2.10(+12.49%) |
Feb 24, 2021 | 17.80 | 18.11 | 16.37 | 16.85 | 2,196,816 | -0.85(-4.79%) |
Feb 23, 2021 | 17.55 | 19.80 | 17.07 | 17.70 | 6,259,082 | +1.08(+6.47%) |
Feb 22, 2021 | 15.42 | 16.73 | 15.20 | 16.63 | 4,134,062 | +1.36(+8.92%) |
Feb 19, 2021 | 15.72 | 15.78 | 14.51 | 15.26 | 4,265,494 | -0.85(-5.26%) |
Feb 18, 2021 | 15.42 | 16.41 | 15.34 | 16.11 | 3,704,703 | +1.20(+8.05%) |
Feb 17, 2021 | 15.37 | 16.09 | 14.83 | 14.91 | 3,353,643 | -0.23(-1.51%) |
Feb 16, 2021 | 13.67 | 15.25 | 13.67 | 15.14 | 3,708,968 | +1.10(+7.87%) |
Feb 12, 2021 | 13.75 | 14.28 | 13.50 | 14.04 | 3,077,536 | +0.37(+2.72%) |
Feb 11, 2021 | 12.79 | 14.05 | 12.76 | 13.66 | 3,962,137 | +0.53(+4.06%) |
Feb 10, 2021 | 12.03 | 13.66 | 11.73 | 13.13 | 6,105,372 | +0.82(+6.65%) |
Feb 09, 2021 | 11.86 | 12.42 | 11.71 | 12.31 | 3,293,409 | +0.44(+3.69%) |
Feb 08, 2021 | 13.21 | 13.49 | 11.87 | 11.87 | 6,195,464 | -1.77(-12.98%) |
Feb 05, 2021 | 14.39 | 14.72 | 13.45 | 13.65 | 4,137,477 | -1.11(-7.55%) |
Feb 04, 2021 | 14.92 | 15.33 | 14.43 | 14.76 | 2,514,563 | -0.44(-2.88%) |
Feb 03, 2021 | 14.77 | 15.34 | 14.30 | 15.20 | 2,724,876 | +0.52(+3.57%) |
Feb 02, 2021 | 15.24 | 16.13 | 14.56 | 14.67 | 3,923,017 | -1.01(-6.44%) |
Feb 01, 2021 | 17.13 | 17.43 | 15.55 | 15.68 | 6,606,335 | -2.42(-13.36%) |
Jan 29, 2021 | 17.84 | 19.06 | 16.59 | 18.10 | 3,975,225 | -0.49(-2.61%) |
Jan 28, 2021 | 17.77 | 18.93 | 17.09 | 18.59 | 2,021,920 | +0.30(+1.61%) |
Jan 27, 2021 | 18.29 | 19.49 | 16.11 | 18.29 | 5,241,314 | +0.70(+4.01%) |
Jan 26, 2021 | 16.44 | 17.83 | 16.21 | 17.59 | 2,852,619 | +0.87(+5.18%) |
Jan 25, 2021 | 18.03 | 18.79 | 16.72 | 16.72 | 2,760,080 | -1.62(-8.83%) |
Jan 22, 2021 | 19.36 | 19.58 | 18.10 | 18.34 | 1,445,880 | -0.69(-3.60%) |
Jan 21, 2021 | 17.81 | 19.25 | 17.57 | 19.03 | 1,613,198 | +1.17(+6.56%) |
Jan 20, 2021 | 17.56 | 18.04 | 17.04 | 17.85 | 1,718,161 | +0.01(+0.05%) |
Jan 19, 2021 | 18.14 | 18.25 | 17.55 | 17.84 | 1,577,422 | -0.94(-5.02%) |
Jan 15, 2021 | 18.41 | 19.19 | 17.39 | 18.79 | 2,482,612 | +0.57(+3.14%) |
Jan 14, 2021 | 19.90 | 19.93 | 18.13 | 18.22 | 2,796,584 | -1.94(-9.64%) |
Jan 13, 2021 | 19.80 | 20.27 | 19.25 | 20.16 | 1,184,753 | +0.28(+1.39%) |
Jan 12, 2021 | 20.17 | 20.57 | 19.46 | 19.88 | 1,308,487 | -0.54(-2.66%) |
Jan 11, 2021 | 20.33 | 21.30 | 19.83 | 20.43 | 1,326,827 | +0.62(+3.13%) |
Jan 08, 2021 | 20.20 | 21.01 | 18.79 | 19.81 | 2,552,869 | -0.11(-0.57%) |
Jan 07, 2021 | 21.96 | 22.22 | 19.88 | 19.92 | 1,918,622 | -2.79(-12.29%) |
Jan 06, 2021 | 24.47 | 24.70 | 21.76 | 22.71 | 1,948,217 | -1.37(-5.69%) |
Jan 05, 2021 | 24.22 | 24.77 | 23.82 | 24.08 | 970,326 | +0.09(+0.36%) |
Jan 04, 2021 | 23.64 | 25.01 | 23.19 | 24.00 | 1,850,734 | -0.07(-0.28%) |
Dec 31, 2020 | 24.06 | 24.06 | 24.06 | 1,636,529 | +1.58(+7.03%) | |
Dec 30, 2020 | 23.22 | 23.22 | 21.79 | 22.48 | 1,636,529 | -1.03(-4.37%) |
Dec 29, 2020 | 21.38 | 24.09 | 21.33 | 23.51 | 3,164,020 | +1.94(+9.01%) |
Dec 28, 2020 | 19.71 | 21.62 | 19.54 | 21.57 | 2,850,007 | +1.38(+6.84%) |
Dec 24, 2020 | 19.49 | 20.33 | 19.14 | 20.19 | 1,564,025 | +0.56(+2.86%) |
Dec 23, 2020 | 19.54 | 20.83 | 19.42 | 19.63 | 1,661,032 | -0.01(-0.05%) |
Dec 22, 2020 | 19.82 | 20.29 | 19.09 | 19.63 | 2,504,476 | -0.53(-2.64%) |
Dec 21, 2020 | 22.13 | 22.25 | 20.06 | 20.17 | 1,664,332 | -1.14(-5.36%) |
Dec 18, 2020 | 21.41 | 22.04 | 20.95 | 21.31 | 1,429,497 | -0.38(-1.76%) |
Dec 17, 2020 | 22.50 | 22.93 | 21.66 | 21.69 | 1,278,376 | -1.05(-4.61%) |
Dec 16, 2020 | 21.89 | 23.28 | 21.83 | 22.74 | 1,634,522 | +0.79(+3.60%) |
Dec 15, 2020 | 21.07 | 23.19 | 20.98 | 21.95 | 1,850,830 | -0.08(-0.35%) |
Dec 14, 2020 | 22.74 | 22.74 | 20.10 | 22.02 | 4,583,586 | -1.94(-8.10%) |
Dec 11, 2020 | 24.21 | 24.85 | 23.11 | 23.97 | 2,232,881 | +0.02(+0.08%) |
Dec 10, 2020 | 27.22 | 27.22 | 23.87 | 23.95 | 2,985,734 | -3.04(-11.26%) |
Dec 09, 2020 | 24.97 | 28.01 | 24.38 | 26.99 | 2,445,259 | +1.60(+6.30%) |
Dec 08, 2020 | 27.18 | 27.33 | 25.28 | 25.39 | 1,548,392 | -1.61(-5.96%) |
Dec 07, 2020 | 27.04 | 27.44 | 25.60 | 27.00 | 1,787,299 | -0.73(-2.64%) |
Dec 04, 2020 | 28.89 | 29.31 | 27.55 | 27.73 | 1,109,089 | -1.60(-5.45%) |
Dec 03, 2020 | 29.90 | 30.24 | 28.94 | 29.33 | 1,465,882 | -0.67(-2.22%) |
Dec 02, 2020 | 30.47 | 31.38 | 29.78 | 30.00 | 1,619,251 | -0.10(-0.32%) |