Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2021 | 28.90 | 28.90 | 28.90 | 0 | +3.15(+12.23%) | |
Mar 16, 2021 | 26.25 | 26.98 | 24.30 | 25.75 | 178,329 | +0.05(+0.19%) |
Mar 15, 2021 | 25.83 | 26.55 | 25.14 | 25.70 | 147,414 | -0.65(-2.47%) |
Mar 12, 2021 | 27.85 | 27.85 | 25.52 | 26.35 | 327,900 | -1.52(-5.45%) |
Mar 11, 2021 | 27.06 | 27.87 | 25.25 | 27.87 | 289,554 | +3.54(+14.55%) |
Mar 10, 2021 | 24.50 | 24.74 | 22.71 | 24.33 | 198,948 | +1.43(+6.24%) |
Mar 09, 2021 | 22.00 | 23.53 | 21.32 | 22.90 | 289,424 | +1.74(+8.22%) |
Mar 08, 2021 | 21.25 | 23.50 | 20.80 | 21.16 | 379,844 | +0.65(+3.17%) |
Mar 05, 2021 | 19.77 | 21.87 | 17.02 | 20.51 | 358,200 | +1.27(+6.60%) |
Mar 04, 2021 | 21.38 | 22.74 | 15.64 | 19.24 | 612,242 | -2.28(-10.59%) |
Mar 03, 2021 | 26.00 | 26.53 | 21.50 | 21.52 | 307,947 | -4.47(-17.20%) |
Mar 02, 2021 | 26.01 | 27.50 | 25.99 | 25.99 | 63,321 | -0.24(-0.91%) |
Mar 01, 2021 | 23.76 | 27.98 | 23.76 | 26.23 | 656,955 | +2.23(+9.29%) |
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%) |