Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.25 | 18.18 | 17.21 | 17.73 | 1,490,500 | +0.43(+2.49%) |
Feb 25, 2021 | 17.99 | 18.39 | 16.81 | 17.30 | 1,494,224 | -0.54(-3.03%) |
Feb 24, 2021 | 18.30 | 18.37 | 17.43 | 17.84 | 1,195,118 | -0.29(-1.60%) |
Feb 23, 2021 | 17.75 | 18.30 | 16.76 | 18.13 | 1,692,881 | -0.53(-2.84%) |
Feb 22, 2021 | 19.21 | 19.48 | 18.45 | 18.66 | 1,615,881 | -0.84(-4.31%) |
Feb 19, 2021 | 19.52 | 19.91 | 19.02 | 19.50 | 1,631,000 | +0.28(+1.46%) |
Feb 18, 2021 | 19.74 | 20.11 | 18.88 | 19.22 | 1,343,128 | -0.70(-3.51%) |
Feb 17, 2021 | 21.10 | 21.28 | 19.60 | 19.92 | 1,848,244 | -1.48(-6.92%) |
Feb 16, 2021 | 21.61 | 22.29 | 21.16 | 21.40 | 1,688,436 | +0.80(+3.88%) |
Feb 12, 2021 | 20.75 | 20.75 | 19.61 | 20.60 | 1,175,900 | -0.37(-1.76%) |
Feb 11, 2021 | 21.39 | 21.95 | 20.86 | 20.97 | 1,341,716 | -0.37(-1.73%) |
Feb 10, 2021 | 22.28 | 23.26 | 20.76 | 21.34 | 3,156,506 | -0.53(-2.42%) |
Feb 09, 2021 | 20.89 | 22.09 | 20.67 | 21.87 | 2,148,358 | +1.24(+6.01%) |
Feb 08, 2021 | 19.86 | 21.94 | 19.76 | 20.63 | 4,781,310 | +1.51(+7.90%) |
Feb 05, 2021 | 19.00 | 19.66 | 18.59 | 19.12 | 2,130,900 | +0.13(+0.68%) |
Feb 04, 2021 | 17.74 | 19.48 | 17.41 | 18.99 | 3,843,959 | +1.38(+7.84%) |
Feb 03, 2021 | 17.57 | 18.22 | 17.13 | 17.61 | 2,784,661 | +0.22(+1.27%) |
Feb 02, 2021 | 16.37 | 18.26 | 16.25 | 17.39 | 7,245,736 | +0.90(+5.46%) |
Feb 01, 2021 | 16.22 | 16.73 | 15.60 | 16.49 | 2,157,171 | +0.78(+4.96%) |
Jan 29, 2021 | 16.63 | 17.10 | 15.09 | 15.71 | 2,520,600 | -0.55(-3.38%) |
Jan 28, 2021 | 17.61 | 17.73 | 14.86 | 16.26 | 7,497,229 | -1.33(-7.56%) |
Jan 27, 2021 | 18.70 | 20.11 | 16.78 | 17.59 | 8,395,751 | -2.59(-12.83%) |
Jan 26, 2021 | 16.27 | 20.86 | 15.37 | 20.18 | 34,619,700 | +6.56(+48.16%) |
Jan 25, 2021 | 12.51 | 14.18 | 12.51 | 13.62 | 7,139,168 | +1.28(+10.37%) |
Jan 22, 2021 | 12.71 | 13.03 | 12.15 | 12.34 | 1,752,500 | -0.56(-4.34%) |
Jan 21, 2021 | 12.69 | 12.92 | 12.12 | 12.90 | 2,210,455 | +0.45(+3.61%) |
Jan 20, 2021 | 12.92 | 13.00 | 12.20 | 12.45 | 2,115,097 | -0.39(-3.04%) |
Jan 19, 2021 | 13.12 | 13.40 | 12.75 | 12.84 | 1,392,598 | -0.17(-1.31%) |
Jan 15, 2021 | 13.72 | 13.91 | 12.97 | 13.01 | 1,685,600 | -0.80(-5.79%) |
Jan 14, 2021 | 13.70 | 14.31 | 13.63 | 13.81 | 1,274,443 | +0.28(+2.07%) |
Jan 13, 2021 | 14.36 | 14.44 | 13.44 | 13.53 | 1,817,519 | -0.69(-4.85%) |
Jan 12, 2021 | 13.75 | 14.53 | 13.58 | 14.22 | 2,089,382 | +0.43(+3.12%) |
Jan 11, 2021 | 13.85 | 14.33 | 13.52 | 13.79 | 2,318,317 | -0.26(-1.85%) |
Jan 08, 2021 | 14.15 | 14.64 | 13.84 | 14.05 | 1,589,300 | -0.07(-0.50%) |
Jan 07, 2021 | 13.89 | 14.15 | 13.35 | 14.12 | 2,075,879 | +0.46(+3.37%) |
Jan 06, 2021 | 13.04 | 14.25 | 13.04 | 13.66 | 3,112,865 | +0.41(+3.09%) |
Jan 05, 2021 | 12.55 | 13.38 | 12.50 | 13.25 | 3,922,255 | +0.71(+5.66%) |
Jan 04, 2021 | 12.29 | 13.25 | 12.27 | 12.54 | 2,296,797 | +0.15(+1.21%) |
Dec 31, 2020 | 12.39 | 12.39 | 12.39 | 1,722,866 | -0.11(-0.88%) | |
Dec 30, 2020 | 12.51 | 12.83 | 12.21 | 12.50 | 1,722,866 | +0.23(+1.87%) |
Dec 29, 2020 | 12.61 | 12.66 | 11.77 | 12.27 | 4,705,834 | -0.34(-2.70%) |
Dec 28, 2020 | 13.13 | 13.28 | 12.15 | 12.61 | 2,028,278 | -0.56(-4.25%) |
Dec 24, 2020 | 12.34 | 13.42 | 12.33 | 13.17 | 2,441,800 | +0.95(+7.77%) |
Dec 23, 2020 | 13.10 | 13.33 | 12.05 | 12.22 | 2,331,035 | -0.74(-5.71%) |
Dec 22, 2020 | 12.40 | 13.02 | 11.88 | 12.96 | 3,159,999 | +0.96(+8.00%) |
Dec 21, 2020 | 11.61 | 12.15 | 11.57 | 12.00 | 2,004,694 | +0.24(+2.04%) |
Dec 18, 2020 | 12.01 | 12.24 | 11.68 | 11.76 | 3,658,700 | -0.06(-0.51%) |
Dec 17, 2020 | 12.10 | 12.36 | 11.72 | 11.82 | 2,215,214 | -0.23(-1.91%) |
Dec 16, 2020 | 12.72 | 12.80 | 11.91 | 12.05 | 3,042,300 | -0.56(-4.44%) |
Dec 15, 2020 | 12.76 | 12.83 | 12.18 | 12.61 | 2,685,519 | -0.05(-0.39%) |
Dec 14, 2020 | 13.11 | 13.23 | 12.57 | 12.66 | 3,598,409 | -0.84(-6.22%) |
Dec 11, 2020 | 13.35 | 13.82 | 13.20 | 13.50 | 3,064,900 | +0.01(+0.07%) |
Dec 10, 2020 | 13.26 | 14.03 | 13.06 | 13.49 | 3,094,397 | -0.70(-4.93%) |
Dec 09, 2020 | 15.58 | 15.58 | 14.03 | 14.19 | 4,185,421 | -1.43(-9.15%) |
Dec 08, 2020 | 15.56 | 16.08 | 15.27 | 15.62 | 1,477,968 | -0.20(-1.26%) |
Dec 07, 2020 | 16.27 | 16.39 | 15.69 | 15.82 | 1,798,745 | -0.32(-1.98%) |
Dec 04, 2020 | 16.60 | 16.75 | 15.60 | 16.14 | 2,451,700 | -0.31(-1.88%) |
Dec 03, 2020 | 15.64 | 17.29 | 15.51 | 16.45 | 6,684,695 | +0.73(+4.64%) |
Dec 02, 2020 | 15.04 | 15.78 | 14.45 | 15.72 | 2,637,168 | +0.56(+3.69%) |