Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.35 | 22.87 | 20.94 | 22.10 | 1,905,100 | -0.26(-1.16%) |
Feb 25, 2021 | 25.31 | 25.84 | 22.36 | 22.36 | 3,154,910 | -2.78(-11.06%) |
Feb 24, 2021 | 25.27 | 25.50 | 24.40 | 25.14 | 1,292,283 | +0.40(+1.62%) |
Feb 23, 2021 | 24.65 | 25.55 | 24.01 | 24.74 | 1,907,721 | -1.07(-4.15%) |
Feb 22, 2021 | 26.78 | 27.00 | 25.73 | 25.81 | 1,614,105 | -1.08(-4.02%) |
Feb 19, 2021 | 26.00 | 27.07 | 25.62 | 26.89 | 1,878,800 | +0.94(+3.62%) |
Feb 18, 2021 | 26.11 | 26.69 | 25.13 | 25.95 | 1,817,049 | -1.12(-4.14%) |
Feb 17, 2021 | 28.30 | 28.60 | 25.33 | 27.07 | 2,957,315 | -0.94(-3.36%) |
Feb 16, 2021 | 37.00 | 37.07 | 26.19 | 28.01 | 10,267,141 | -2.88(-9.32%) |
Feb 12, 2021 | 32.86 | 33.32 | 30.19 | 30.89 | 2,264,200 | -1.70(-5.22%) |
Feb 11, 2021 | 30.80 | 32.93 | 29.85 | 32.59 | 1,340,041 | +2.29(+7.56%) |
Feb 10, 2021 | 30.80 | 31.95 | 29.58 | 30.30 | 1,338,290 | -0.28(-0.92%) |
Feb 09, 2021 | 30.01 | 30.71 | 29.44 | 30.58 | 1,090,490 | +0.35(+1.16%) |
Feb 08, 2021 | 30.10 | 30.78 | 29.03 | 30.23 | 2,329,926 | +2.22(+7.93%) |
Feb 05, 2021 | 28.01 | 28.58 | 27.37 | 28.01 | 1,527,400 | +0.15(+0.54%) |
Feb 04, 2021 | 28.12 | 28.85 | 27.08 | 27.86 | 1,402,036 | +0.16(+0.58%) |
Feb 03, 2021 | 27.83 | 29.03 | 27.54 | 27.70 | 1,107,876 | +0.10(+0.36%) |
Feb 02, 2021 | 29.36 | 29.36 | 27.03 | 27.60 | 2,925,669 | +0.50(+1.85%) |
Feb 01, 2021 | 25.31 | 27.22 | 25.03 | 27.10 | 2,109,721 | +2.97(+12.31%) |
Jan 29, 2021 | 22.90 | 24.91 | 22.64 | 24.13 | 1,767,100 | +1.57(+6.96%) |
Jan 28, 2021 | 22.26 | 23.16 | 22.02 | 22.56 | 1,318,693 | +0.81(+3.72%) |
Jan 27, 2021 | 20.73 | 22.71 | 20.44 | 21.75 | 1,937,992 | +0.79(+3.77%) |
Jan 26, 2021 | 21.68 | 21.99 | 20.83 | 20.96 | 808,447 | -0.41(-1.92%) |
Jan 25, 2021 | 21.04 | 21.43 | 20.22 | 21.37 | 976,859 | +0.56(+2.69%) |
Jan 22, 2021 | 20.89 | 21.23 | 19.87 | 20.81 | 1,075,000 | -0.59(-2.76%) |
Jan 21, 2021 | 21.20 | 21.54 | 20.35 | 21.40 | 1,004,596 | +0.41(+1.95%) |
Jan 20, 2021 | 21.65 | 21.80 | 20.81 | 20.99 | 839,994 | -0.70(-3.23%) |
Jan 19, 2021 | 21.20 | 22.11 | 20.63 | 21.69 | 1,407,243 | +0.86(+4.13%) |
Jan 15, 2021 | 20.60 | 21.45 | 20.46 | 20.83 | 837,100 | +0.16(+0.77%) |
Jan 14, 2021 | 19.73 | 20.88 | 19.53 | 20.67 | 1,214,413 | +1.15(+5.89%) |
Jan 13, 2021 | 20.01 | 20.25 | 19.26 | 19.52 | 1,059,304 | -0.44(-2.20%) |
Jan 12, 2021 | 19.16 | 20.17 | 19.01 | 19.96 | 1,105,012 | +1.18(+6.28%) |
Jan 11, 2021 | 17.61 | 19.37 | 17.50 | 18.78 | 1,207,714 | +1.19(+6.77%) |
Jan 08, 2021 | 17.75 | 18.00 | 17.27 | 17.59 | 1,287,600 | -0.04(-0.23%) |
Jan 07, 2021 | 17.57 | 17.92 | 17.42 | 17.63 | 1,306,930 | +0.05(+0.28%) |
Jan 06, 2021 | 17.90 | 18.10 | 17.32 | 17.58 | 1,658,689 | -0.20(-1.12%) |
Jan 05, 2021 | 18.02 | 18.23 | 17.62 | 17.78 | 927,396 | -0.29(-1.60%) |
Jan 04, 2021 | 18.35 | 18.51 | 17.70 | 18.07 | 794,546 | +0.08(+0.44%) |
Dec 31, 2020 | 17.99 | 17.99 | 17.99 | 433,738 | -0.47(-2.55%) | |
Dec 30, 2020 | 18.24 | 18.88 | 18.16 | 18.46 | 433,738 | +0.29(+1.60%) |
Dec 29, 2020 | 18.77 | 18.87 | 17.97 | 18.17 | 1,143,492 | -0.63(-3.35%) |
Dec 28, 2020 | 19.65 | 19.87 | 18.71 | 18.80 | 1,109,680 | -0.80(-4.08%) |
Dec 24, 2020 | 20.08 | 20.12 | 19.51 | 19.60 | 363,200 | -0.48(-2.39%) |
Dec 23, 2020 | 20.42 | 20.49 | 19.66 | 20.08 | 902,786 | -0.32(-1.57%) |
Dec 22, 2020 | 19.81 | 20.45 | 19.46 | 20.40 | 1,090,134 | +0.65(+3.29%) |
Dec 21, 2020 | 19.25 | 20.05 | 19.03 | 19.75 | 1,194,666 | +0.23(+1.18%) |
Dec 18, 2020 | 20.16 | 20.53 | 19.44 | 19.52 | 1,640,500 | -0.82(-4.03%) |
Dec 17, 2020 | 20.25 | 20.50 | 19.75 | 20.34 | 1,219,748 | +0.22(+1.09%) |
Dec 16, 2020 | 19.42 | 20.39 | 18.92 | 20.12 | 1,520,566 | +0.82(+4.25%) |
Dec 15, 2020 | 19.60 | 19.85 | 18.81 | 19.30 | 1,131,054 | -0.29(-1.51%) |
Dec 14, 2020 | 18.97 | 19.93 | 18.97 | 19.59 | 1,238,109 | +0.61(+3.24%) |
Dec 11, 2020 | 19.22 | 19.48 | 18.70 | 18.98 | 1,127,800 | -0.31(-1.61%) |
Dec 10, 2020 | 19.59 | 20.31 | 19.00 | 19.29 | 1,429,143 | +0.50(+2.66%) |
Dec 09, 2020 | 20.35 | 21.06 | 18.43 | 18.79 | 2,039,301 | -1.52(-7.48%) |
Dec 08, 2020 | 17.80 | 20.45 | 17.80 | 20.31 | 2,359,840 | +2.43(+13.59%) |
Dec 07, 2020 | 18.74 | 19.00 | 17.65 | 17.88 | 1,773,698 | -0.58(-3.14%) |
Dec 04, 2020 | 19.43 | 19.75 | 18.37 | 18.46 | 1,455,200 | -0.97(-4.99%) |
Dec 03, 2020 | 19.95 | 19.97 | 18.24 | 19.43 | 2,011,888 | -0.44(-2.21%) |
Dec 02, 2020 | 18.23 | 19.94 | 18.07 | 19.87 | 2,085,446 | +1.27(+6.83%) |