Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.15 | 18.88 | 17.57 | 18.70 | 4,100,200 | +0.38(+2.07%) |
Feb 25, 2021 | 19.75 | 20.43 | 17.95 | 18.32 | 5,174,390 | -1.48(-7.47%) |
Feb 24, 2021 | 18.76 | 20.05 | 18.39 | 19.80 | 4,188,048 | +1.31(+7.08%) |
Feb 23, 2021 | 18.83 | 18.83 | 15.71 | 18.49 | 7,326,485 | -1.33(-6.71%) |
Feb 22, 2021 | 20.39 | 20.65 | 19.80 | 19.82 | 3,946,970 | -1.21(-5.75%) |
Feb 19, 2021 | 20.16 | 21.42 | 20.14 | 21.03 | 5,249,500 | +1.32(+6.70%) |
Feb 18, 2021 | 20.40 | 20.70 | 19.25 | 19.71 | 5,951,221 | -1.39(-6.59%) |
Feb 17, 2021 | 22.49 | 22.50 | 20.45 | 21.10 | 5,422,094 | -1.38(-6.14%) |
Feb 16, 2021 | 23.54 | 23.87 | 22.06 | 22.48 | 6,581,777 | +0.04(+0.18%) |
Feb 12, 2021 | 21.60 | 23.30 | 21.07 | 22.44 | 7,827,000 | +0.87(+4.03%) |
Feb 11, 2021 | 21.37 | 21.77 | 20.38 | 21.57 | 5,691,405 | +0.35(+1.65%) |
Feb 10, 2021 | 22.87 | 24.18 | 20.28 | 21.22 | 8,247,033 | -1.11(-4.97%) |
Feb 09, 2021 | 22.16 | 22.45 | 21.56 | 22.33 | 5,773,776 | -0.24(-1.06%) |
Feb 08, 2021 | 19.95 | 23.19 | 19.62 | 22.57 | 11,755,587 | +2.88(+14.63%) |
Feb 05, 2021 | 20.35 | 20.46 | 19.41 | 19.69 | 4,659,600 | -0.44(-2.19%) |
Feb 04, 2021 | 20.90 | 20.90 | 19.63 | 20.13 | 5,145,235 | -0.59(-2.85%) |
Feb 03, 2021 | 19.67 | 20.95 | 19.52 | 20.72 | 7,675,138 | +1.44(+7.47%) |
Feb 02, 2021 | 19.78 | 19.85 | 18.83 | 19.28 | 6,216,319 | +0.03(+0.16%) |
Feb 01, 2021 | 20.71 | 21.37 | 19.24 | 19.25 | 8,592,641 | -0.46(-2.33%) |
Jan 29, 2021 | 19.80 | 21.20 | 19.35 | 19.71 | 5,846,300 | -0.10(-0.50%) |
Jan 28, 2021 | 20.08 | 20.84 | 18.56 | 19.81 | 8,085,902 | -0.47(-2.32%) |
Jan 27, 2021 | 20.76 | 21.62 | 19.63 | 20.28 | 8,609,088 | -2.10(-9.38%) |
Jan 26, 2021 | 23.22 | 23.61 | 21.87 | 22.38 | 7,991,455 | -0.67(-2.91%) |
Jan 25, 2021 | 24.04 | 25.16 | 22.37 | 23.05 | 13,489,397 | -0.18(-0.77%) |
Jan 22, 2021 | 22.41 | 23.25 | 22.08 | 23.23 | 8,672,500 | +0.30(+1.31%) |
Jan 21, 2021 | 23.12 | 23.70 | 22.03 | 22.93 | 15,174,036 | +0.70(+3.15%) |
Jan 20, 2021 | 23.18 | 23.59 | 21.55 | 22.23 | 27,514,468 | -4.59(-17.11%) |
Jan 19, 2021 | 24.45 | 28.75 | 23.54 | 26.82 | 20,481,704 | +6.29(+30.64%) |
Jan 15, 2021 | 21.24 | 21.72 | 19.85 | 20.53 | 4,676,200 | -0.91(-4.24%) |
Jan 14, 2021 | 21.04 | 22.49 | 20.70 | 21.44 | 6,537,134 | -0.03(-0.14%) |
Jan 13, 2021 | 19.20 | 21.85 | 19.06 | 21.47 | 9,018,507 | +2.39(+12.53%) |
Jan 12, 2021 | 18.79 | 19.17 | 17.80 | 19.08 | 4,800,106 | +0.50(+2.69%) |
Jan 11, 2021 | 17.89 | 19.20 | 16.87 | 18.58 | 5,276,970 | -0.75(-3.88%) |
Jan 08, 2021 | 19.90 | 19.95 | 17.63 | 19.33 | 9,633,000 | +0.34(+1.79%) |
Jan 07, 2021 | 16.88 | 19.00 | 16.68 | 18.99 | 11,578,622 | +3.00(+18.76%) |
Jan 06, 2021 | 15.02 | 17.40 | 14.80 | 15.99 | 12,233,718 | +1.35(+9.22%) |
Jan 05, 2021 | 13.49 | 15.01 | 13.49 | 14.64 | 7,599,751 | +1.11(+8.20%) |
Jan 04, 2021 | 12.95 | 13.73 | 12.58 | 13.53 | 6,548,547 | +0.98(+7.81%) |
Dec 31, 2020 | 12.55 | 12.55 | 12.55 | 5,158,691 | +0.32(+2.62%) | |
Dec 30, 2020 | 11.91 | 12.68 | 11.89 | 12.23 | 5,158,691 | +0.31(+2.60%) |
Dec 29, 2020 | 12.66 | 12.69 | 11.45 | 11.92 | 5,584,711 | -0.41(-3.33%) |
Dec 28, 2020 | 12.40 | 13.89 | 12.28 | 12.33 | 10,104,275 | +0.02(+0.16%) |
Dec 24, 2020 | 12.43 | 12.69 | 11.61 | 12.31 | 4,892,700 | -0.12(-0.97%) |
Dec 23, 2020 | 11.97 | 12.98 | 11.38 | 12.43 | 14,945,563 | +1.08(+9.52%) |
Dec 22, 2020 | 9.660 | 11.68 | 9.570 | 11.35 | 15,320,427 | +1.99(+21.26%) |
Dec 21, 2020 | 9.250 | 9.360 | 9.030 | 9.360 | 3,172,122 | +0.02(+0.21%) |
Dec 18, 2020 | 9.380 | 9.750 | 9.220 | 9.340 | 4,632,200 | -0.03(-0.32%) |
Dec 17, 2020 | 9.610 | 9.750 | 9.300 | 9.370 | 2,400,863 | -0.13(-1.37%) |
Dec 16, 2020 | 9.780 | 9.890 | 9.370 | 9.500 | 2,885,264 | -0.21(-2.16%) |
Dec 15, 2020 | 9.130 | 9.760 | 8.950 | 9.710 | 4,371,350 | +0.71(+7.89%) |
Dec 14, 2020 | 9.630 | 9.630 | 8.980 | 9.000 | 3,985,317 | -0.45(-4.76%) |
Dec 11, 2020 | 9.920 | 9.993 | 9.238 | 9.450 | 4,471,300 | -0.47(-4.74%) |
Dec 10, 2020 | 9.900 | 10.18 | 9.760 | 9.920 | 2,663,370 | -0.14(-1.39%) |
Dec 09, 2020 | 10.68 | 10.69 | 9.820 | 10.06 | 4,128,911 | -0.49(-4.64%) |
Dec 08, 2020 | 10.52 | 10.63 | 10.17 | 10.55 | 3,220,320 | +0.03(+0.29%) |
Dec 07, 2020 | 10.21 | 10.53 | 10.21 | 10.52 | 2,933,486 | +0.33(+3.24%) |
Dec 04, 2020 | 10.56 | 10.59 | 10.08 | 10.19 | 3,683,700 | -0.24(-2.30%) |
Dec 03, 2020 | 10.92 | 10.95 | 10.40 | 10.43 | 3,147,333 | -0.40(-3.69%) |
Dec 02, 2020 | 11.13 | 11.25 | 10.25 | 10.83 | 4,079,947 | -0.63(-5.50%) |