Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.40 | 23.50 | 21.88 | 22.23 | 690,100 | -0.85(-3.68%) |
Feb 25, 2021 | 25.68 | 26.25 | 22.86 | 23.08 | 1,474,289 | -2.63(-10.23%) |
Feb 24, 2021 | 23.40 | 25.77 | 22.98 | 25.71 | 1,043,959 | +2.28(+9.73%) |
Feb 23, 2021 | 22.98 | 24.58 | 22.01 | 23.43 | 1,482,087 | -0.41(-1.72%) |
Feb 22, 2021 | 24.00 | 24.27 | 23.49 | 23.84 | 1,797,502 | +0.02(+0.08%) |
Feb 19, 2021 | 21.45 | 23.87 | 21.20 | 23.82 | 1,199,800 | +2.38(+11.10%) |
Feb 18, 2021 | 20.43 | 21.92 | 20.22 | 21.44 | 1,021,398 | +0.61(+2.93%) |
Feb 17, 2021 | 20.20 | 21.14 | 19.63 | 20.83 | 803,154 | +0.75(+3.74%) |
Feb 16, 2021 | 19.51 | 20.20 | 19.03 | 20.08 | 575,245 | +0.57(+2.92%) |
Feb 12, 2021 | 19.93 | 20.46 | 19.50 | 19.51 | 352,100 | -0.41(-2.06%) |
Feb 11, 2021 | 20.39 | 20.46 | 19.40 | 19.92 | 380,983 | -0.22(-1.09%) |
Feb 10, 2021 | 20.35 | 20.87 | 19.62 | 20.14 | 454,325 | -0.25(-1.23%) |
Feb 09, 2021 | 20.81 | 21.43 | 20.21 | 20.39 | 651,368 | -0.60(-2.86%) |
Feb 08, 2021 | 19.54 | 21.09 | 19.35 | 20.99 | 785,668 | +1.58(+8.14%) |
Feb 05, 2021 | 18.61 | 19.55 | 18.40 | 19.41 | 462,100 | +0.81(+4.35%) |
Feb 04, 2021 | 18.62 | 19.47 | 18.08 | 18.60 | 728,333 | +0.15(+0.81%) |
Feb 03, 2021 | 17.81 | 18.77 | 17.47 | 18.45 | 794,142 | +0.68(+3.83%) |
Feb 02, 2021 | 16.75 | 17.86 | 16.66 | 17.77 | 666,007 | +1.02(+6.09%) |
Feb 01, 2021 | 16.90 | 17.36 | 16.13 | 16.75 | 775,733 | +0.03(+0.18%) |
Jan 29, 2021 | 15.95 | 17.50 | 15.52 | 16.72 | 1,411,900 | +0.85(+5.36%) |
Jan 28, 2021 | 15.48 | 16.31 | 15.35 | 15.87 | 830,019 | +0.38(+2.45%) |
Jan 27, 2021 | 14.93 | 16.22 | 14.02 | 15.49 | 1,146,218 | +0.32(+2.11%) |
Jan 26, 2021 | 15.95 | 16.10 | 15.06 | 15.17 | 708,004 | -0.58(-3.68%) |
Jan 25, 2021 | 14.85 | 16.03 | 14.75 | 15.75 | 907,681 | +0.96(+6.49%) |
Jan 22, 2021 | 13.81 | 15.49 | 13.77 | 14.79 | 4,028,000 | +0.98(+7.10%) |
Jan 21, 2021 | 14.71 | 14.76 | 13.63 | 13.81 | 2,835,216 | -1.01(-6.82%) |
Jan 20, 2021 | 15.17 | 15.50 | 14.50 | 14.82 | 958,766 | -0.55(-3.58%) |
Jan 19, 2021 | 14.60 | 16.02 | 14.40 | 15.37 | 920,696 | +1.15(+8.09%) |
Jan 15, 2021 | 16.74 | 16.99 | 14.12 | 14.22 | 1,765,100 | -1.74(-10.90%) |
Jan 14, 2021 | 15.25 | 16.08 | 15.01 | 15.96 | 752,036 | +1.00(+6.68%) |
Jan 13, 2021 | 16.27 | 16.34 | 14.50 | 14.96 | 1,237,269 | -1.41(-8.61%) |
Jan 12, 2021 | 17.85 | 18.00 | 16.22 | 16.37 | 582,144 | -1.34(-7.57%) |
Jan 11, 2021 | 17.80 | 18.09 | 17.07 | 17.71 | 677,344 | +0.06(+0.34%) |
Jan 08, 2021 | 16.92 | 17.78 | 16.50 | 17.65 | 467,400 | +0.84(+5.00%) |
Jan 07, 2021 | 16.24 | 16.95 | 15.71 | 16.81 | 687,810 | +0.57(+3.51%) |
Jan 06, 2021 | 16.68 | 17.44 | 16.05 | 16.24 | 779,371 | -0.61(-3.62%) |
Jan 05, 2021 | 17.30 | 17.77 | 16.72 | 16.85 | 472,566 | -0.60(-3.44%) |
Jan 04, 2021 | 17.10 | 18.29 | 16.87 | 17.45 | 648,993 | +0.44(+2.59%) |
Dec 31, 2020 | 17.01 | 17.01 | 17.01 | 875,311 | -1.24(-6.79%) | |
Dec 30, 2020 | 18.11 | 19.17 | 17.96 | 18.25 | 875,311 | +0.29(+1.61%) |
Dec 29, 2020 | 19.47 | 19.67 | 17.65 | 17.96 | 646,630 | -1.24(-6.46%) |
Dec 28, 2020 | 19.23 | 20.16 | 19.00 | 19.20 | 933,673 | +0.27(+1.43%) |
Dec 24, 2020 | 19.06 | 19.99 | 18.59 | 18.93 | 314,100 | -0.07(-0.37%) |
Dec 23, 2020 | 19.00 | 19.09 | 18.59 | 19.00 | 404,784 | -0.09(-0.47%) |
Dec 22, 2020 | 19.26 | 19.67 | 18.56 | 19.09 | 561,464 | -0.10(-0.52%) |
Dec 21, 2020 | 19.19 | 19.85 | 18.80 | 19.19 | 576,329 | -0.66(-3.32%) |
Dec 18, 2020 | 20.43 | 20.98 | 19.66 | 19.85 | 2,874,500 | -0.25(-1.24%) |
Dec 17, 2020 | 20.12 | 20.55 | 19.66 | 20.10 | 750,701 | +0.12(+0.60%) |
Dec 16, 2020 | 19.35 | 20.43 | 18.58 | 19.98 | 766,989 | +0.54(+2.78%) |
Dec 15, 2020 | 17.75 | 19.55 | 16.89 | 19.44 | 810,942 | +1.89(+10.77%) |
Dec 14, 2020 | 16.52 | 18.57 | 16.50 | 17.55 | 652,951 | +1.41(+8.74%) |
Dec 11, 2020 | 15.72 | 16.29 | 15.48 | 16.14 | 833,600 | +0.53(+3.40%) |
Dec 10, 2020 | 15.18 | 16.16 | 15.18 | 15.61 | 715,353 | +0.31(+2.03%) |
Dec 09, 2020 | 17.66 | 17.66 | 15.20 | 15.30 | 766,988 | -2.17(-12.42%) |
Dec 08, 2020 | 16.43 | 17.71 | 16.30 | 17.47 | 803,167 | +0.35(+2.04%) |
Dec 07, 2020 | 17.16 | 17.49 | 16.85 | 17.12 | 438,826 | -0.08(-0.47%) |
Dec 04, 2020 | 17.15 | 17.92 | 16.92 | 17.20 | 552,200 | -0.04(-0.23%) |
Dec 03, 2020 | 17.39 | 17.62 | 16.75 | 17.24 | 404,519 | -0.15(-0.86%) |
Dec 02, 2020 | 16.96 | 17.74 | 16.45 | 17.39 | 973,515 | -0.17(-0.97%) |