Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.32 | 23.66 | 21.77 | 23.21 | 2,963,390 | +1.08(+4.87%) |
Feb 25, 2021 | 23.06 | 23.35 | 22.01 | 22.13 | 1,868,304 | -1.19(-5.08%) |
Feb 24, 2021 | 22.94 | 23.37 | 22.23 | 23.32 | 1,812,769 | +0.43(+1.87%) |
Feb 23, 2021 | 21.97 | 22.98 | 20.96 | 22.89 | 2,531,294 | -0.17(-0.76%) |
Feb 22, 2021 | 22.64 | 23.80 | 22.64 | 23.06 | 2,451,688 | +0.11(+0.47%) |
Feb 19, 2021 | 22.75 | 23.18 | 22.58 | 22.96 | 1,780,177 | +0.75(+3.36%) |
Feb 18, 2021 | 22.41 | 22.78 | 21.79 | 22.21 | 2,828,104 | -0.94(-4.06%) |
Feb 17, 2021 | 23.59 | 23.89 | 22.47 | 23.15 | 3,179,302 | -1.06(-4.37%) |
Feb 16, 2021 | 24.25 | 25.28 | 23.25 | 24.21 | 4,965,607 | +0.73(+3.10%) |
Feb 12, 2021 | 22.23 | 25.12 | 22.04 | 23.48 | 28,113,402 | +1.22(+5.49%) |
Feb 11, 2021 | 20.01 | 22.38 | 19.88 | 22.26 | 10,597,890 | +4.02(+22.01%) |
Feb 10, 2021 | 18.87 | 18.97 | 17.93 | 18.24 | 2,210,134 | -0.55(-2.94%) |
Feb 09, 2021 | 18.27 | 19.03 | 17.49 | 18.80 | 3,726,520 | +0.14(+0.73%) |
Feb 08, 2021 | 17.83 | 18.69 | 17.66 | 18.66 | 3,579,457 | +1.35(+7.79%) |
Feb 05, 2021 | 16.91 | 17.36 | 16.42 | 17.31 | 2,029,495 | +0.68(+4.08%) |
Feb 04, 2021 | 15.98 | 16.68 | 15.86 | 16.63 | 1,233,610 | +0.77(+4.83%) |
Feb 03, 2021 | 16.18 | 16.25 | 15.71 | 15.87 | 818,215 | -0.30(-1.86%) |
Feb 02, 2021 | 16.35 | 16.45 | 15.92 | 16.17 | 851,881 | +0.09(+0.54%) |
Feb 01, 2021 | 15.57 | 16.17 | 15.44 | 16.08 | 956,548 | +1.03(+6.83%) |
Jan 29, 2021 | 15.74 | 15.89 | 15.04 | 15.05 | 1,169,153 | -0.67(-4.29%) |
Jan 28, 2021 | 15.96 | 16.01 | 15.45 | 15.73 | 1,094,460 | +0.05(+0.34%) |
Jan 27, 2021 | 16.06 | 16.32 | 15.54 | 15.67 | 1,241,334 | -1.02(-6.10%) |
Jan 26, 2021 | 17.55 | 17.62 | 16.64 | 16.69 | 833,018 | -0.61(-3.53%) |
Jan 25, 2021 | 17.94 | 18.00 | 17.12 | 17.30 | 1,435,979 | -0.61(-3.41%) |
Jan 22, 2021 | 17.65 | 17.94 | 17.64 | 17.91 | 616,901 | +0.01(+0.05%) |
Jan 21, 2021 | 18.14 | 18.30 | 17.72 | 17.90 | 532,891 | -0.08(-0.43%) |
Jan 20, 2021 | 18.43 | 18.48 | 17.76 | 17.98 | 699,736 | -0.24(-1.33%) |
Jan 19, 2021 | 17.93 | 18.36 | 17.79 | 18.22 | 1,276,271 | +0.73(+4.16%) |
Jan 15, 2021 | 18.14 | 18.14 | 17.17 | 17.50 | 1,161,420 | -0.68(-3.74%) |
Jan 14, 2021 | 17.23 | 18.47 | 17.19 | 18.17 | 1,603,901 | +1.30(+7.70%) |
Jan 13, 2021 | 17.08 | 17.19 | 16.61 | 16.88 | 780,747 | -0.24(-1.42%) |
Jan 12, 2021 | 16.71 | 17.17 | 16.56 | 17.12 | 1,020,340 | +0.54(+3.28%) |
Jan 11, 2021 | 16.08 | 16.62 | 15.92 | 16.57 | 658,165 | +0.41(+2.52%) |
Jan 08, 2021 | 16.54 | 16.74 | 16.08 | 16.17 | 1,096,874 | -0.12(-0.71%) |
Jan 07, 2021 | 15.89 | 16.41 | 15.76 | 16.28 | 1,427,421 | +0.74(+4.74%) |
Jan 06, 2021 | 15.00 | 15.61 | 14.99 | 15.55 | 1,945,856 | +0.54(+3.62%) |
Jan 05, 2021 | 14.47 | 15.02 | 14.41 | 15.00 | 864,216 | +0.54(+3.76%) |
Jan 04, 2021 | 14.72 | 15.04 | 14.37 | 14.46 | 947,731 | -0.16(-1.13%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 546,091 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.40 | 14.79 | 14.40 | 14.69 | 546,091 | +0.34(+2.37%) |
Dec 29, 2020 | 14.79 | 14.88 | 14.16 | 14.35 | 802,937 | -0.40(-2.70%) |
Dec 28, 2020 | 14.75 | 15.20 | 14.71 | 14.75 | 836,362 | +0.21(+1.47%) |
Dec 24, 2020 | 14.71 | 14.78 | 14.52 | 14.54 | 399,341 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.79 | 14.56 | 14.59 | 854,225 | +0.05(+0.33%) |
Dec 22, 2020 | 14.82 | 14.83 | 14.46 | 14.54 | 1,036,939 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.70 | 14.40 | 14.55 | 970,801 | -0.28(-1.90%) |
Dec 18, 2020 | 15.02 | 15.25 | 14.76 | 14.83 | 2,132,295 | -0.09(-0.58%) |
Dec 17, 2020 | 15.02 | 15.07 | 14.81 | 14.92 | 848,001 | -0.03(-0.19%) |
Dec 16, 2020 | 15.02 | 15.18 | 14.82 | 14.95 | 858,168 | -0.12(-0.77%) |
Dec 15, 2020 | 14.74 | 15.10 | 14.68 | 15.06 | 1,072,029 | +0.58(+3.97%) |
Dec 14, 2020 | 14.51 | 14.77 | 14.48 | 14.49 | 667,829 | +0.14(+0.98%) |
Dec 11, 2020 | 14.41 | 14.56 | 14.12 | 14.35 | 832,078 | -0.25(-1.72%) |
Dec 10, 2020 | 14.21 | 14.65 | 14.08 | 14.60 | 874,091 | +0.27(+1.89%) |
Dec 09, 2020 | 14.86 | 15.00 | 14.23 | 14.33 | 1,343,878 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.76 | 14.89 | 1,257,759 | -0.10(-0.65%) |
Dec 07, 2020 | 14.93 | 15.08 | 14.83 | 14.98 | 929,981 | +0.00(+0.00%) |
Dec 04, 2020 | 14.49 | 15.02 | 14.47 | 14.98 | 1,216,743 | +0.61(+4.24%) |
Dec 03, 2020 | 14.53 | 14.84 | 14.36 | 14.37 | 1,386,496 | -0.08(-0.54%) |
Dec 02, 2020 | 14.56 | 14.58 | 14.33 | 14.45 | 1,073,522 | -0.10(-0.66%) |