Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.30 | 23.64 | 21.76 | 23.19 | 2,965,242 | +1.08(+4.87%) |
Feb 25, 2021 | 23.05 | 23.34 | 22.00 | 22.12 | 1,869,472 | -1.18(-5.08%) |
Feb 24, 2021 | 22.92 | 23.36 | 22.21 | 23.30 | 1,813,902 | +0.43(+1.87%) |
Feb 23, 2021 | 21.95 | 22.96 | 20.95 | 22.87 | 2,532,876 | -0.17(-0.76%) |
Feb 22, 2021 | 22.62 | 23.79 | 22.62 | 23.05 | 2,453,221 | +0.11(+0.47%) |
Feb 19, 2021 | 22.74 | 23.16 | 22.56 | 22.94 | 1,781,290 | +0.75(+3.36%) |
Feb 18, 2021 | 22.40 | 22.77 | 21.78 | 22.20 | 2,829,872 | -0.94(-4.06%) |
Feb 17, 2021 | 23.57 | 23.87 | 22.46 | 23.14 | 3,181,289 | -1.06(-4.37%) |
Feb 16, 2021 | 24.23 | 25.27 | 23.23 | 24.19 | 4,968,711 | +0.73(+3.10%) |
Feb 12, 2021 | 22.21 | 25.10 | 22.03 | 23.47 | 28,130,974 | +1.22(+5.49%) |
Feb 11, 2021 | 20.00 | 22.37 | 19.87 | 22.24 | 10,604,514 | +4.01(+22.01%) |
Feb 10, 2021 | 18.86 | 18.96 | 17.92 | 18.23 | 2,211,515 | -0.55(-2.94%) |
Feb 09, 2021 | 18.26 | 19.02 | 17.48 | 18.78 | 3,728,849 | +0.14(+0.73%) |
Feb 08, 2021 | 17.81 | 18.68 | 17.65 | 18.65 | 3,581,694 | +1.35(+7.79%) |
Feb 05, 2021 | 16.90 | 17.34 | 16.41 | 17.30 | 2,030,763 | +0.68(+4.08%) |
Feb 04, 2021 | 15.97 | 16.67 | 15.85 | 16.62 | 1,234,381 | +0.77(+4.83%) |
Feb 03, 2021 | 16.17 | 16.24 | 15.70 | 15.86 | 818,727 | -0.30(-1.86%) |
Feb 02, 2021 | 16.34 | 16.44 | 15.91 | 16.16 | 852,414 | +0.09(+0.54%) |
Feb 01, 2021 | 15.56 | 16.16 | 15.43 | 16.07 | 957,146 | +1.03(+6.83%) |
Jan 29, 2021 | 15.73 | 15.88 | 15.03 | 15.04 | 1,169,884 | -0.67(-4.29%) |
Jan 28, 2021 | 15.95 | 16.00 | 15.44 | 15.72 | 1,095,144 | +0.05(+0.34%) |
Jan 27, 2021 | 16.05 | 16.31 | 15.53 | 15.66 | 1,242,110 | -1.02(-6.10%) |
Jan 26, 2021 | 17.54 | 17.61 | 16.63 | 16.68 | 833,539 | -0.61(-3.53%) |
Jan 25, 2021 | 17.93 | 17.99 | 17.11 | 17.29 | 1,436,876 | -0.61(-3.41%) |
Jan 22, 2021 | 17.64 | 17.93 | 17.63 | 17.90 | 617,286 | +0.01(+0.05%) |
Jan 21, 2021 | 18.12 | 18.29 | 17.71 | 17.89 | 533,224 | -0.08(-0.43%) |
Jan 20, 2021 | 18.42 | 18.46 | 17.75 | 17.97 | 700,173 | -0.24(-1.33%) |
Jan 19, 2021 | 17.92 | 18.35 | 17.78 | 18.21 | 1,277,069 | +0.73(+4.16%) |
Jan 15, 2021 | 18.12 | 18.12 | 17.16 | 17.49 | 1,162,146 | -0.68(-3.74%) |
Jan 14, 2021 | 17.22 | 18.45 | 17.18 | 18.16 | 1,604,903 | +1.30(+7.70%) |
Jan 13, 2021 | 17.07 | 17.18 | 16.60 | 16.86 | 781,235 | -0.24(-1.42%) |
Jan 12, 2021 | 16.70 | 17.16 | 16.54 | 17.11 | 1,020,978 | +0.54(+3.28%) |
Jan 11, 2021 | 16.07 | 16.61 | 15.91 | 16.56 | 658,577 | +0.41(+2.52%) |
Jan 08, 2021 | 16.53 | 16.73 | 16.07 | 16.16 | 1,097,559 | -0.12(-0.71%) |
Jan 07, 2021 | 15.88 | 16.40 | 15.75 | 16.27 | 1,428,314 | +0.74(+4.74%) |
Jan 06, 2021 | 14.99 | 15.60 | 14.98 | 15.54 | 1,947,072 | +0.54(+3.62%) |
Jan 05, 2021 | 14.46 | 15.01 | 14.40 | 14.99 | 864,756 | +0.54(+3.76%) |
Jan 04, 2021 | 14.71 | 15.03 | 14.36 | 14.45 | 948,324 | -0.16(-1.13%) |
Dec 31, 2020 | 14.62 | 14.62 | 14.62 | 546,432 | -0.07(-0.46%) | |
Dec 30, 2020 | 14.39 | 14.78 | 14.39 | 14.68 | 546,432 | +0.34(+2.36%) |
Dec 29, 2020 | 14.78 | 14.87 | 14.15 | 14.34 | 803,439 | -0.40(-2.70%) |
Dec 28, 2020 | 14.74 | 15.19 | 14.70 | 14.74 | 836,885 | +0.21(+1.47%) |
Dec 24, 2020 | 14.70 | 14.77 | 14.51 | 14.53 | 399,590 | -0.05(-0.33%) |
Dec 23, 2020 | 14.64 | 14.78 | 14.55 | 14.58 | 854,759 | +0.05(+0.33%) |
Dec 22, 2020 | 14.81 | 14.82 | 14.45 | 14.53 | 1,037,587 | -0.01(-0.07%) |
Dec 21, 2020 | 14.64 | 14.69 | 14.39 | 14.54 | 971,408 | -0.28(-1.90%) |
Dec 18, 2020 | 15.01 | 15.24 | 14.75 | 14.82 | 2,133,627 | -0.09(-0.58%) |
Dec 17, 2020 | 15.01 | 15.06 | 14.80 | 14.91 | 848,531 | -0.03(-0.19%) |
Dec 16, 2020 | 15.01 | 15.17 | 14.81 | 14.94 | 858,704 | -0.12(-0.77%) |
Dec 15, 2020 | 14.73 | 15.09 | 14.68 | 15.05 | 1,072,699 | +0.58(+3.97%) |
Dec 14, 2020 | 14.50 | 14.76 | 14.47 | 14.48 | 668,247 | +0.14(+0.98%) |
Dec 11, 2020 | 14.40 | 14.55 | 14.11 | 14.34 | 832,598 | -0.25(-1.72%) |
Dec 10, 2020 | 14.20 | 14.64 | 14.08 | 14.59 | 874,637 | +0.27(+1.89%) |
Dec 09, 2020 | 14.85 | 14.99 | 14.23 | 14.32 | 1,344,718 | -0.56(-3.77%) |
Dec 08, 2020 | 14.96 | 14.96 | 14.75 | 14.88 | 1,258,545 | -0.10(-0.65%) |
Dec 07, 2020 | 14.92 | 15.07 | 14.82 | 14.97 | 930,562 | +0.00(+0.00%) |
Dec 04, 2020 | 14.48 | 15.01 | 14.46 | 14.97 | 1,217,503 | +0.61(+4.24%) |
Dec 03, 2020 | 14.52 | 14.83 | 14.36 | 14.37 | 1,387,362 | -0.08(-0.54%) |
Dec 02, 2020 | 14.55 | 14.57 | 14.32 | 14.44 | 1,074,193 | -0.10(-0.66%) |