Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.91 | 19.29 | 17.85 | 18.69 | 698,400 | +0.60(+3.32%) |
Feb 25, 2021 | 18.83 | 19.09 | 18.06 | 18.09 | 489,307 | -0.94(-4.94%) |
Feb 24, 2021 | 18.61 | 19.23 | 18.17 | 19.03 | 699,019 | +0.38(+2.04%) |
Feb 23, 2021 | 18.60 | 19.00 | 18.14 | 18.65 | 685,782 | -0.51(-2.66%) |
Feb 22, 2021 | 19.92 | 20.09 | 19.10 | 19.16 | 893,686 | -0.92(-4.58%) |
Feb 19, 2021 | 20.18 | 20.62 | 19.76 | 20.08 | 858,300 | +0.29(+1.47%) |
Feb 18, 2021 | 21.20 | 21.25 | 19.45 | 19.79 | 1,559,178 | -0.35(-1.74%) |
Feb 17, 2021 | 19.79 | 20.28 | 19.48 | 20.14 | 1,019,794 | +0.28(+1.41%) |
Feb 16, 2021 | 20.00 | 20.31 | 19.54 | 19.86 | 827,206 | +0.37(+1.90%) |
Feb 12, 2021 | 19.20 | 19.62 | 19.01 | 19.49 | 821,300 | +0.54(+2.85%) |
Feb 11, 2021 | 19.49 | 19.60 | 18.88 | 18.95 | 569,614 | -0.36(-1.86%) |
Feb 10, 2021 | 19.47 | 19.96 | 18.90 | 19.31 | 578,125 | +0.01(+0.05%) |
Feb 09, 2021 | 19.90 | 19.95 | 19.21 | 19.30 | 484,098 | -0.18(-0.92%) |
Feb 08, 2021 | 18.80 | 19.57 | 18.70 | 19.48 | 1,477,273 | +1.18(+6.45%) |
Feb 05, 2021 | 18.39 | 18.75 | 18.28 | 18.30 | 701,400 | +0.05(+0.27%) |
Feb 04, 2021 | 18.20 | 18.36 | 17.90 | 18.25 | 806,774 | +0.33(+1.84%) |
Feb 03, 2021 | 18.06 | 18.17 | 17.66 | 17.92 | 202,668 | +0.00(+0.00%) |
Feb 02, 2021 | 17.84 | 17.98 | 17.63 | 17.92 | 248,603 | +0.29(+1.64%) |
Feb 01, 2021 | 17.26 | 17.69 | 16.98 | 17.63 | 447,011 | +0.64(+3.77%) |
Jan 29, 2021 | 17.61 | 17.92 | 16.93 | 16.99 | 522,500 | -0.46(-2.64%) |
Jan 28, 2021 | 17.68 | 17.82 | 17.11 | 17.45 | 489,478 | -0.18(-1.02%) |
Jan 27, 2021 | 18.27 | 18.27 | 17.22 | 17.63 | 475,340 | -0.90(-4.86%) |
Jan 26, 2021 | 18.30 | 19.31 | 17.97 | 18.53 | 1,308,469 | +0.42(+2.32%) |
Jan 25, 2021 | 18.09 | 18.23 | 17.56 | 18.11 | 647,051 | +0.21(+1.17%) |
Jan 22, 2021 | 18.14 | 18.29 | 17.81 | 17.90 | 166,200 | -0.34(-1.86%) |
Jan 21, 2021 | 18.28 | 18.38 | 17.94 | 18.24 | 829,776 | +0.12(+0.66%) |
Jan 20, 2021 | 18.09 | 18.41 | 17.65 | 18.12 | 324,179 | -0.03(-0.17%) |
Jan 19, 2021 | 17.63 | 18.37 | 17.63 | 18.15 | 477,215 | -0.03(-0.17%) |
Jan 15, 2021 | 19.84 | 19.84 | 18.01 | 18.18 | 581,200 | -0.24(-1.30%) |
Jan 14, 2021 | 18.12 | 19.05 | 17.94 | 18.42 | 645,025 | +0.44(+2.45%) |
Jan 13, 2021 | 18.62 | 18.70 | 17.91 | 17.98 | 756,826 | -0.43(-2.34%) |
Jan 12, 2021 | 17.57 | 18.69 | 17.50 | 18.41 | 1,942,648 | +1.11(+6.42%) |
Jan 11, 2021 | 16.00 | 17.40 | 16.00 | 17.30 | 1,565,710 | +1.30(+8.13%) |
Jan 08, 2021 | 15.37 | 16.88 | 15.26 | 16.00 | 1,336,700 | +1.24(+8.40%) |
Jan 07, 2021 | 14.54 | 15.20 | 14.35 | 14.76 | 611,878 | +0.32(+2.22%) |
Jan 06, 2021 | 13.69 | 14.48 | 13.69 | 14.44 | 561,620 | +0.75(+5.48%) |
Jan 05, 2021 | 13.43 | 13.78 | 13.36 | 13.69 | 318,959 | +0.25(+1.86%) |
Jan 04, 2021 | 13.63 | 13.95 | 13.31 | 13.44 | 185,976 | -0.08(-0.59%) |
Dec 31, 2020 | 13.52 | 13.52 | 13.52 | 198,788 | +0.07(+0.52%) | |
Dec 30, 2020 | 12.93 | 13.50 | 12.88 | 13.45 | 198,788 | +0.53(+4.10%) |
Dec 29, 2020 | 13.19 | 13.22 | 12.84 | 12.92 | 341,082 | -0.19(-1.45%) |
Dec 28, 2020 | 13.15 | 13.28 | 12.99 | 13.11 | 150,690 | +0.03(+0.23%) |
Dec 24, 2020 | 13.05 | 13.14 | 12.84 | 13.08 | 151,400 | +0.02(+0.15%) |
Dec 23, 2020 | 13.22 | 13.25 | 13.05 | 13.06 | 178,261 | -0.02(-0.15%) |
Dec 22, 2020 | 12.84 | 13.15 | 12.81 | 13.08 | 171,569 | +0.23(+1.79%) |
Dec 21, 2020 | 12.95 | 13.06 | 12.75 | 12.85 | 177,281 | -0.32(-2.43%) |
Dec 18, 2020 | 12.92 | 13.22 | 12.81 | 13.17 | 619,400 | +0.27(+2.09%) |
Dec 17, 2020 | 13.16 | 13.16 | 12.79 | 12.90 | 711,556 | -0.14(-1.07%) |
Dec 16, 2020 | 13.47 | 13.53 | 13.00 | 13.04 | 337,516 | -0.33(-2.47%) |
Dec 15, 2020 | 12.99 | 13.40 | 12.90 | 13.37 | 229,677 | +0.50(+3.89%) |
Dec 14, 2020 | 13.24 | 13.29 | 12.82 | 12.87 | 355,973 | -0.37(-2.79%) |
Dec 11, 2020 | 13.72 | 13.72 | 12.98 | 13.24 | 686,600 | -0.54(-3.92%) |
Dec 10, 2020 | 13.81 | 14.24 | 13.77 | 13.78 | 374,747 | -0.15(-1.08%) |
Dec 09, 2020 | 14.31 | 14.42 | 13.75 | 13.93 | 425,252 | -0.42(-2.93%) |
Dec 08, 2020 | 14.50 | 14.61 | 14.27 | 14.35 | 321,759 | -0.15(-1.03%) |
Dec 07, 2020 | 14.40 | 14.65 | 14.36 | 14.50 | 333,420 | +0.15(+1.05%) |
Dec 04, 2020 | 14.36 | 14.67 | 14.33 | 14.35 | 485,000 | +0.00(+0.00%) |
Dec 03, 2020 | 14.25 | 14.62 | 14.20 | 14.35 | 494,863 | +0.16(+1.13%) |
Dec 02, 2020 | 14.22 | 14.27 | 13.95 | 14.19 | 322,040 | +0.05(+0.35%) |