Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.65 | 22.29 | 21.35 | 21.99 | 1,865,600 | -0.13(-0.59%) |
Feb 25, 2021 | 22.74 | 22.96 | 21.89 | 22.12 | 2,468,599 | -0.01(-0.05%) |
Feb 24, 2021 | 21.77 | 22.16 | 21.70 | 22.13 | 1,617,704 | +0.20(+0.91%) |
Feb 23, 2021 | 21.88 | 22.10 | 21.28 | 21.93 | 2,693,184 | +0.97(+4.63%) |
Feb 22, 2021 | 20.91 | 21.32 | 20.52 | 20.96 | 1,373,585 | -0.47(-2.19%) |
Feb 19, 2021 | 21.33 | 21.78 | 21.11 | 21.43 | 1,486,500 | -0.44(-2.01%) |
Feb 18, 2021 | 21.82 | 21.97 | 21.63 | 21.87 | 3,343,359 | -0.49(-2.19%) |
Feb 17, 2021 | 22.39 | 22.55 | 22.15 | 22.36 | 1,519,382 | +0.15(+0.68%) |
Feb 16, 2021 | 22.58 | 22.68 | 22.01 | 22.21 | 1,527,466 | -0.37(-1.64%) |
Feb 12, 2021 | 22.24 | 22.59 | 22.13 | 22.58 | 1,011,800 | +0.33(+1.48%) |
Feb 11, 2021 | 22.26 | 22.29 | 21.97 | 22.25 | 964,222 | +0.01(+0.04%) |
Feb 10, 2021 | 22.52 | 22.70 | 22.03 | 22.24 | 1,549,759 | -0.16(-0.71%) |
Feb 09, 2021 | 22.20 | 22.48 | 21.95 | 22.40 | 2,147,661 | -0.97(-4.15%) |
Feb 08, 2021 | 22.87 | 23.38 | 22.74 | 23.37 | 2,361,108 | +1.83(+8.50%) |
Feb 05, 2021 | 21.70 | 21.72 | 21.02 | 21.54 | 2,182,500 | -0.77(-3.45%) |
Feb 04, 2021 | 22.20 | 22.41 | 21.91 | 22.31 | 1,994,544 | -0.31(-1.37%) |
Feb 03, 2021 | 22.20 | 22.75 | 22.19 | 22.62 | 2,804,635 | +0.45(+2.03%) |
Feb 02, 2021 | 21.69 | 22.28 | 21.37 | 22.17 | 4,964,564 | +2.65(+13.58%) |
Feb 01, 2021 | 18.77 | 19.63 | 18.77 | 19.52 | 3,149,663 | +1.71(+9.60%) |
Jan 29, 2021 | 18.77 | 19.01 | 17.78 | 17.81 | 1,991,700 | -0.75(-4.04%) |
Jan 28, 2021 | 18.16 | 18.66 | 18.11 | 18.56 | 3,144,530 | +0.74(+4.15%) |
Jan 27, 2021 | 17.86 | 18.16 | 17.74 | 17.82 | 2,360,979 | -0.63(-3.41%) |
Jan 26, 2021 | 18.28 | 18.52 | 18.17 | 18.45 | 1,859,739 | -0.10(-0.54%) |
Jan 25, 2021 | 18.84 | 18.94 | 18.16 | 18.55 | 4,291,447 | -1.02(-5.21%) |
Jan 22, 2021 | 19.84 | 20.05 | 19.10 | 19.57 | 3,739,900 | -0.49(-2.44%) |
Jan 21, 2021 | 19.64 | 20.14 | 19.52 | 20.06 | 4,824,101 | +1.12(+5.91%) |
Jan 20, 2021 | 18.68 | 18.96 | 18.53 | 18.94 | 3,196,045 | +1.26(+7.13%) |
Jan 19, 2021 | 17.61 | 17.85 | 17.51 | 17.68 | 2,010,314 | +0.12(+0.68%) |
Jan 15, 2021 | 17.80 | 17.99 | 17.53 | 17.56 | 3,106,300 | +0.67(+3.97%) |
Jan 14, 2021 | 16.68 | 16.97 | 16.62 | 16.89 | 2,039,044 | +0.62(+3.81%) |
Jan 13, 2021 | 16.65 | 16.68 | 16.08 | 16.27 | 2,463,919 | -0.28(-1.69%) |
Jan 12, 2021 | 16.24 | 16.71 | 16.19 | 16.55 | 4,768,132 | +0.65(+4.09%) |
Jan 11, 2021 | 15.02 | 15.95 | 15.02 | 15.90 | 7,612,823 | +2.23(+16.31%) |
Jan 08, 2021 | 13.50 | 13.70 | 13.43 | 13.67 | 1,662,300 | +0.22(+1.64%) |
Jan 07, 2021 | 13.39 | 13.47 | 13.35 | 13.45 | 997,559 | +0.11(+0.82%) |
Jan 06, 2021 | 13.39 | 13.51 | 13.23 | 13.34 | 1,895,556 | +0.04(+0.30%) |
Jan 05, 2021 | 12.93 | 13.36 | 12.90 | 13.30 | 1,797,414 | +0.54(+4.23%) |
Jan 04, 2021 | 12.97 | 13.15 | 12.67 | 12.76 | 1,898,187 | +0.16(+1.27%) |
Dec 31, 2020 | 12.60 | 12.60 | 12.60 | 886,910 | +0.00(+0.00%) | |
Dec 30, 2020 | 12.52 | 12.69 | 12.50 | 12.60 | 886,910 | +0.24(+1.94%) |
Dec 29, 2020 | 12.38 | 12.49 | 12.29 | 12.36 | 1,231,793 | -0.14(-1.12%) |
Dec 28, 2020 | 12.50 | 12.69 | 12.45 | 12.50 | 1,632,525 | +0.70(+5.93%) |
Dec 24, 2020 | 11.89 | 12.00 | 11.75 | 11.80 | 816,200 | +0.15(+1.29%) |
Dec 23, 2020 | 11.41 | 11.65 | 11.37 | 11.65 | 1,801,686 | +0.59(+5.33%) |
Dec 22, 2020 | 11.20 | 11.23 | 11.02 | 11.06 | 1,123,826 | -0.13(-1.16%) |
Dec 21, 2020 | 11.15 | 11.25 | 11.01 | 11.19 | 2,710,750 | -0.99(-8.13%) |
Dec 18, 2020 | 12.31 | 12.32 | 12.11 | 12.18 | 1,576,100 | -0.13(-1.06%) |
Dec 17, 2020 | 12.50 | 12.61 | 12.31 | 12.31 | 1,963,324 | -0.26(-2.07%) |
Dec 16, 2020 | 12.57 | 12.60 | 12.44 | 12.57 | 1,546,746 | +0.23(+1.86%) |
Dec 15, 2020 | 12.15 | 12.35 | 12.13 | 12.34 | 953,216 | +0.35(+2.92%) |
Dec 14, 2020 | 12.17 | 12.19 | 11.86 | 11.99 | 1,035,379 | -0.13(-1.07%) |
Dec 11, 2020 | 12.09 | 12.26 | 12.07 | 12.12 | 2,113,400 | +0.13(+1.08%) |
Dec 10, 2020 | 12.05 | 12.10 | 11.83 | 11.99 | 2,162,423 | -0.39(-3.15%) |
Dec 09, 2020 | 12.53 | 12.62 | 12.30 | 12.38 | 2,539,984 | -0.07(-0.56%) |
Dec 08, 2020 | 12.43 | 12.55 | 12.37 | 12.45 | 1,412,300 | -0.07(-0.56%) |
Dec 07, 2020 | 12.50 | 12.57 | 12.17 | 12.52 | 2,031,104 | +0.01(+0.08%) |
Dec 04, 2020 | 12.65 | 12.66 | 12.43 | 12.51 | 969,000 | -0.15(-1.18%) |
Dec 03, 2020 | 12.75 | 12.77 | 12.64 | 12.66 | 1,465,656 | +0.02(+0.16%) |
Dec 02, 2020 | 12.54 | 12.66 | 12.41 | 12.64 | 1,583,940 | +0.07(+0.56%) |