Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.64 | 20.22 | 18.26 | 19.74 | 149,700 | +0.53(+2.76%) |
Feb 25, 2021 | 20.94 | 21.34 | 18.75 | 19.21 | 127,968 | -1.73(-8.26%) |
Feb 24, 2021 | 20.67 | 21.99 | 20.41 | 20.94 | 115,261 | +0.27(+1.31%) |
Feb 23, 2021 | 22.49 | 22.91 | 20.17 | 20.67 | 166,446 | -2.27(-9.90%) |
Feb 22, 2021 | 24.00 | 24.83 | 22.72 | 22.94 | 105,307 | -1.43(-5.87%) |
Feb 19, 2021 | 23.70 | 25.66 | 23.02 | 24.37 | 162,600 | +0.92(+3.92%) |
Feb 18, 2021 | 25.10 | 25.51 | 22.67 | 23.45 | 118,045 | -1.62(-6.46%) |
Feb 17, 2021 | 26.81 | 27.31 | 24.04 | 25.07 | 151,186 | -1.72(-6.42%) |
Feb 16, 2021 | 26.50 | 28.36 | 25.07 | 26.79 | 118,620 | +2.00(+8.07%) |
Feb 12, 2021 | 24.71 | 24.98 | 23.71 | 24.79 | 41,200 | +0.31(+1.27%) |
Feb 11, 2021 | 24.42 | 24.99 | 23.77 | 24.48 | 50,676 | +0.29(+1.20%) |
Feb 10, 2021 | 23.56 | 24.60 | 23.11 | 24.19 | 65,557 | +1.08(+4.67%) |
Feb 09, 2021 | 23.06 | 24.08 | 21.97 | 23.11 | 154,009 | +0.97(+4.38%) |
Feb 08, 2021 | 22.06 | 22.96 | 21.54 | 22.14 | 79,257 | +0.26(+1.19%) |
Feb 05, 2021 | 23.30 | 23.59 | 21.80 | 21.88 | 57,900 | -1.47(-6.30%) |
Feb 04, 2021 | 23.71 | 24.24 | 23.09 | 23.35 | 74,336 | -0.42(-1.77%) |
Feb 03, 2021 | 24.14 | 24.77 | 22.42 | 23.77 | 59,765 | -0.37(-1.53%) |
Feb 02, 2021 | 25.48 | 25.50 | 23.87 | 24.14 | 73,207 | -0.14(-0.58%) |
Feb 01, 2021 | 24.67 | 24.99 | 23.48 | 24.28 | 80,708 | +0.10(+0.41%) |
Jan 29, 2021 | 23.66 | 24.70 | 23.23 | 24.18 | 60,300 | -0.57(-2.30%) |
Jan 28, 2021 | 23.69 | 25.50 | 22.00 | 24.75 | 143,702 | +2.79(+12.70%) |
Jan 27, 2021 | 24.24 | 25.27 | 21.21 | 21.96 | 178,087 | -4.70(-17.63%) |
Jan 26, 2021 | 27.45 | 27.50 | 26.43 | 26.66 | 73,934 | -0.51(-1.88%) |
Jan 25, 2021 | 27.53 | 28.84 | 25.24 | 27.17 | 144,015 | -0.42(-1.52%) |
Jan 22, 2021 | 29.00 | 29.32 | 26.62 | 27.59 | 200,500 | -1.46(-5.03%) |
Jan 21, 2021 | 31.35 | 31.35 | 26.80 | 29.05 | 175,096 | -2.16(-6.92%) |
Jan 20, 2021 | 28.49 | 31.99 | 28.18 | 31.21 | 121,502 | +2.65(+9.28%) |
Jan 19, 2021 | 28.60 | 30.36 | 26.60 | 28.56 | 256,193 | +0.56(+2.00%) |
Jan 15, 2021 | 26.00 | 28.81 | 25.89 | 28.00 | 259,500 | +2.01(+7.73%) |
Jan 14, 2021 | 24.23 | 26.34 | 23.24 | 25.99 | 64,767 | +2.21(+9.29%) |
Jan 13, 2021 | 22.31 | 24.25 | 21.46 | 23.78 | 95,455 | +1.47(+6.59%) |
Jan 12, 2021 | 22.71 | 22.82 | 21.35 | 22.31 | 103,415 | -0.24(-1.06%) |
Jan 11, 2021 | 21.19 | 23.19 | 20.51 | 22.55 | 101,017 | +1.36(+6.42%) |
Jan 08, 2021 | 19.93 | 22.57 | 19.80 | 21.19 | 117,200 | +2.03(+10.59%) |
Jan 07, 2021 | 19.28 | 19.57 | 18.46 | 19.16 | 66,099 | -0.21(-1.08%) |
Jan 06, 2021 | 18.07 | 19.45 | 18.00 | 19.37 | 69,096 | +1.09(+5.96%) |
Jan 05, 2021 | 19.81 | 19.97 | 18.00 | 18.28 | 95,655 | -1.52(-7.68%) |
Jan 04, 2021 | 20.16 | 20.18 | 18.43 | 19.80 | 153,413 | -0.36(-1.79%) |
Dec 31, 2020 | 20.16 | 20.16 | 20.16 | 127,468 | +1.29(+6.84%) | |
Dec 30, 2020 | 18.80 | 19.91 | 18.66 | 18.87 | 127,468 | +0.01(+0.05%) |
Dec 29, 2020 | 18.98 | 19.13 | 17.74 | 18.86 | 106,988 | -0.02(-0.11%) |
Dec 28, 2020 | 18.20 | 18.98 | 17.44 | 18.88 | 91,675 | +0.91(+5.06%) |
Dec 24, 2020 | 19.32 | 19.52 | 17.91 | 17.97 | 67,500 | -1.64(-8.36%) |
Dec 23, 2020 | 18.27 | 19.94 | 18.27 | 19.61 | 240,761 | +1.37(+7.51%) |
Dec 22, 2020 | 17.00 | 18.49 | 17.00 | 18.24 | 309,835 | +1.17(+6.85%) |
Dec 21, 2020 | 15.93 | 17.27 | 15.32 | 17.07 | 176,344 | +0.96(+5.96%) |
Dec 18, 2020 | 17.43 | 17.44 | 15.91 | 16.11 | 422,800 | -1.15(-6.66%) |
Dec 17, 2020 | 16.87 | 17.80 | 16.55 | 17.26 | 214,662 | +0.59(+3.54%) |
Dec 16, 2020 | 16.38 | 17.06 | 15.67 | 16.67 | 128,748 | +0.25(+1.52%) |
Dec 15, 2020 | 16.53 | 16.93 | 15.82 | 16.42 | 71,129 | +0.52(+3.27%) |
Dec 14, 2020 | 15.95 | 16.57 | 15.66 | 15.90 | 91,100 | +0.16(+1.02%) |
Dec 11, 2020 | 15.50 | 16.62 | 15.50 | 15.74 | 106,500 | +0.05(+0.32%) |
Dec 10, 2020 | 14.94 | 16.55 | 14.90 | 15.69 | 94,831 | +0.37(+2.42%) |
Dec 09, 2020 | 15.71 | 16.63 | 15.05 | 15.32 | 38,758 | -0.51(-3.22%) |
Dec 08, 2020 | 14.50 | 16.70 | 14.50 | 15.83 | 49,911 | +1.42(+9.85%) |
Dec 07, 2020 | 15.45 | 15.74 | 14.24 | 14.41 | 127,315 | -1.03(-6.67%) |
Dec 04, 2020 | 16.57 | 16.99 | 15.05 | 15.44 | 85,800 | -0.93(-5.68%) |
Dec 03, 2020 | 16.40 | 16.92 | 16.00 | 16.37 | 49,677 | -0.07(-0.43%) |
Dec 02, 2020 | 15.68 | 16.55 | 15.52 | 16.44 | 56,623 | +0.74(+4.71%) |