Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.96 | 24.49 | 19.89 | 24.00 | 371,900 | +0.34(+1.44%) |
Feb 25, 2021 | 24.15 | 25.88 | 21.84 | 23.66 | 203,336 | -0.94(-3.82%) |
Feb 24, 2021 | 23.71 | 25.47 | 23.00 | 24.60 | 148,056 | +0.41(+1.69%) |
Feb 23, 2021 | 21.66 | 25.00 | 20.50 | 24.19 | 309,803 | -0.42(-1.71%) |
Feb 22, 2021 | 26.85 | 27.82 | 23.25 | 24.61 | 177,289 | -2.24(-8.34%) |
Feb 19, 2021 | 26.66 | 27.90 | 26.66 | 26.85 | 151,000 | +0.35(+1.32%) |
Feb 18, 2021 | 27.40 | 28.50 | 25.85 | 26.50 | 253,959 | -1.00(-3.64%) |
Feb 17, 2021 | 27.55 | 29.00 | 26.06 | 27.50 | 226,734 | -0.30(-1.08%) |
Feb 16, 2021 | 31.99 | 31.99 | 27.42 | 27.80 | 497,778 | -1.24(-4.27%) |
Feb 12, 2021 | 26.71 | 29.90 | 25.93 | 29.04 | 318,800 | +2.31(+8.64%) |
Feb 11, 2021 | 26.00 | 26.92 | 24.77 | 26.73 | 322,337 | +1.42(+5.61%) |
Feb 10, 2021 | 26.52 | 27.21 | 24.51 | 25.31 | 169,861 | -1.09(-4.13%) |
Feb 09, 2021 | 27.14 | 27.40 | 25.28 | 26.40 | 185,833 | +0.00(+0.00%) |
Feb 08, 2021 | 25.69 | 27.98 | 25.00 | 26.40 | 612,435 | +2.29(+9.50%) |
Feb 05, 2021 | 20.61 | 24.44 | 20.01 | 24.11 | 490,700 | +3.40(+16.42%) |
Feb 04, 2021 | 19.00 | 20.99 | 19.00 | 20.71 | 379,402 | +1.71(+9.00%) |
Feb 03, 2021 | 18.18 | 19.29 | 18.09 | 19.00 | 261,880 | +0.91(+5.03%) |
Feb 02, 2021 | 17.66 | 18.50 | 17.50 | 18.09 | 346,108 | +0.40(+2.26%) |
Feb 01, 2021 | 18.06 | 18.06 | 17.02 | 17.69 | 271,396 | +0.00(+0.00%) |
Jan 29, 2021 | 18.40 | 18.79 | 17.45 | 17.69 | 63,200 | -0.52(-2.86%) |
Jan 28, 2021 | 18.50 | 19.89 | 17.95 | 18.21 | 182,997 | -0.73(-3.85%) |
Jan 27, 2021 | 19.47 | 19.47 | 18.32 | 18.94 | 112,307 | -0.01(-0.05%) |
Jan 26, 2021 | 18.31 | 19.77 | 18.31 | 18.95 | 82,446 | +0.37(+1.99%) |
Jan 25, 2021 | 19.77 | 20.22 | 17.87 | 18.58 | 292,958 | -0.41(-2.16%) |
Jan 22, 2021 | 18.50 | 20.06 | 18.45 | 18.99 | 526,400 | +0.46(+2.48%) |
Jan 21, 2021 | 17.00 | 20.19 | 16.90 | 18.53 | 703,312 | +1.47(+8.62%) |
Jan 20, 2021 | 16.53 | 17.19 | 16.50 | 17.06 | 121,312 | +0.46(+2.77%) |
Jan 19, 2021 | 16.90 | 17.12 | 16.38 | 16.60 | 127,928 | -0.29(-1.72%) |
Jan 15, 2021 | 16.52 | 17.50 | 16.40 | 16.89 | 77,500 | -0.11(-0.65%) |
Jan 14, 2021 | 16.49 | 19.00 | 15.90 | 17.00 | 380,833 | +0.57(+3.47%) |
Jan 13, 2021 | 15.97 | 16.43 | 15.35 | 16.43 | 129,372 | +1.08(+7.04%) |
Jan 12, 2021 | 15.70 | 16.45 | 15.02 | 15.35 | 92,162 | -0.65(-4.06%) |
Jan 11, 2021 | 15.45 | 16.01 | 14.72 | 16.00 | 106,599 | +0.50(+3.23%) |
Jan 08, 2021 | 16.04 | 16.20 | 14.93 | 15.50 | 174,000 | -0.25(-1.59%) |
Jan 07, 2021 | 16.20 | 16.44 | 14.26 | 15.75 | 128,186 | -0.01(-0.06%) |
Jan 06, 2021 | 15.70 | 16.40 | 15.20 | 15.76 | 53,156 | +0.38(+2.47%) |
Jan 05, 2021 | 15.51 | 15.77 | 15.03 | 15.38 | 49,695 | -0.50(-3.15%) |
Jan 04, 2021 | 16.10 | 16.38 | 14.64 | 15.88 | 98,032 | -0.25(-1.55%) |
Dec 31, 2020 | 16.13 | 16.13 | 16.13 | 64,160 | -0.32(-1.95%) | |
Dec 30, 2020 | 16.96 | 16.96 | 16.21 | 16.45 | 64,160 | -0.53(-3.12%) |
Dec 29, 2020 | 16.32 | 16.98 | 15.80 | 16.98 | 88,187 | +0.16(+0.95%) |
Dec 28, 2020 | 17.00 | 17.75 | 16.20 | 16.82 | 113,334 | +0.59(+3.64%) |
Dec 24, 2020 | 16.06 | 16.75 | 15.54 | 16.23 | 64,700 | +0.56(+3.57%) |
Dec 23, 2020 | 15.27 | 16.95 | 15.02 | 15.67 | 310,084 | +0.48(+3.16%) |
Dec 22, 2020 | 14.79 | 15.49 | 14.70 | 15.19 | 117,061 | +0.04(+0.26%) |
Dec 21, 2020 | 14.54 | 15.39 | 14.13 | 15.15 | 108,408 | +0.84(+5.87%) |
Dec 18, 2020 | 14.60 | 14.60 | 13.75 | 14.31 | 72,200 | +0.49(+3.55%) |
Dec 17, 2020 | 14.19 | 14.19 | 13.61 | 13.82 | 33,021 | +0.05(+0.36%) |
Dec 16, 2020 | 13.72 | 13.80 | 13.03 | 13.77 | 178,042 | +0.02(+0.15%) |
Dec 15, 2020 | 13.39 | 13.77 | 12.75 | 13.75 | 149,462 | +0.30(+2.23%) |
Dec 14, 2020 | 13.85 | 13.90 | 12.51 | 13.45 | 462,616 | -0.43(-3.10%) |
Dec 11, 2020 | 14.90 | 15.05 | 13.55 | 13.88 | 325,900 | -0.82(-5.58%) |
Dec 10, 2020 | 14.75 | 15.61 | 14.49 | 14.70 | 424,073 | +0.05(+0.34%) |
Dec 09, 2020 | 14.29 | 15.66 | 14.01 | 14.65 | 397,873 | +0.64(+4.57%) |
Dec 08, 2020 | 14.16 | 14.50 | 13.01 | 14.01 | 326,758 | +0.29(+2.11%) |
Dec 07, 2020 | 13.23 | 14.20 | 12.65 | 13.72 | 588,592 | +0.86(+6.69%) |
Dec 04, 2020 | 12.55 | 12.96 | 12.34 | 12.86 | 475,000 | +0.61(+4.98%) |
Dec 03, 2020 | 11.50 | 12.33 | 11.50 | 12.25 | 431,760 | +0.83(+7.27%) |
Dec 02, 2020 | 11.01 | 11.95 | 10.90 | 11.42 | 303,773 | +0.02(+0.18%) |