Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.30 | 19.70 | 18.00 | 18.60 | 157,560 | -1.10(-5.58%) |
Feb 25, 2021 | 20.50 | 21.00 | 19.00 | 19.70 | 169,290 | -0.80(-3.90%) |
Feb 24, 2021 | 20.40 | 22.20 | 20.20 | 20.50 | 198,260 | -0.90(-4.21%) |
Feb 23, 2021 | 21.40 | 22.40 | 18.90 | 21.40 | 472,168 | -1.10(-4.89%) |
Feb 22, 2021 | 24.20 | 24.80 | 22.30 | 22.50 | 184,759 | -2.50(-10.00%) |
Feb 19, 2021 | 26.70 | 26.70 | 24.10 | 25.00 | 731,780 | +0.40(+1.63%) |
Feb 18, 2021 | 23.00 | 25.80 | 22.50 | 24.60 | 440,571 | +1.40(+6.03%) |
Feb 17, 2021 | 24.10 | 24.20 | 21.60 | 23.20 | 232,726 | -0.80(-3.33%) |
Feb 16, 2021 | 26.20 | 26.50 | 23.70 | 24.00 | 232,865 | -1.00(-4.00%) |
Feb 12, 2021 | 25.00 | 25.60 | 23.10 | 25.00 | 365,060 | +0.20(+0.81%) |
Feb 11, 2021 | 23.50 | 29.80 | 22.30 | 24.80 | 577,790 | +1.80(+7.83%) |
Feb 10, 2021 | 23.80 | 24.30 | 21.30 | 23.00 | 199,297 | -0.40(-1.71%) |
Feb 09, 2021 | 24.40 | 24.60 | 22.60 | 23.40 | 178,945 | -0.90(-3.70%) |
Feb 08, 2021 | 22.40 | 24.40 | 22.20 | 24.30 | 254,235 | +2.20(+9.95%) |
Feb 05, 2021 | 21.10 | 22.10 | 20.80 | 22.10 | 149,360 | +1.30(+6.25%) |
Feb 04, 2021 | 21.50 | 22.50 | 20.60 | 20.80 | 257,293 | -0.40(-1.89%) |
Feb 03, 2021 | 20.70 | 21.50 | 20.60 | 21.20 | 186,749 | +0.30(+1.44%) |
Feb 02, 2021 | 20.00 | 21.00 | 19.40 | 20.90 | 211,081 | +1.00(+5.03%) |
Feb 01, 2021 | 19.90 | 20.00 | 18.80 | 19.90 | 218,356 | +0.90(+4.74%) |
Jan 29, 2021 | 19.40 | 19.90 | 18.70 | 19.00 | 254,140 | +1.20(+6.74%) |
Jan 28, 2021 | 18.50 | 18.80 | 16.50 | 17.80 | 293,069 | -1.20(-6.32%) |
Jan 27, 2021 | 18.50 | 19.30 | 17.80 | 19.00 | 233,426 | +0.40(+2.15%) |
Jan 26, 2021 | 19.20 | 19.30 | 18.20 | 18.60 | 180,254 | -0.50(-2.62%) |
Jan 25, 2021 | 19.40 | 19.60 | 18.80 | 19.10 | 180,979 | -0.30(-1.55%) |
Jan 22, 2021 | 19.40 | 20.30 | 17.60 | 19.40 | 208,500 | +0.00(+0.00%) |
Jan 21, 2021 | 19.80 | 20.00 | 19.00 | 19.40 | 149,218 | +0.00(+0.00%) |
Jan 20, 2021 | 19.60 | 20.50 | 19.00 | 19.40 | 222,216 | -0.20(-1.02%) |
Jan 19, 2021 | 20.50 | 20.50 | 19.30 | 19.60 | 218,205 | -0.60(-2.97%) |
Jan 15, 2021 | 20.70 | 20.90 | 19.90 | 20.20 | 131,630 | -0.30(-1.46%) |
Jan 14, 2021 | 20.30 | 20.80 | 19.90 | 20.50 | 145,489 | +0.40(+1.99%) |
Jan 13, 2021 | 20.20 | 20.90 | 19.60 | 20.10 | 141,229 | -0.10(-0.50%) |
Jan 12, 2021 | 20.60 | 21.00 | 19.50 | 20.20 | 180,860 | +0.40(+2.02%) |
Jan 11, 2021 | 19.00 | 21.00 | 19.00 | 19.80 | 203,675 | +0.80(+4.21%) |
Jan 08, 2021 | 19.30 | 19.60 | 18.70 | 19.00 | 144,810 | -0.40(-2.06%) |
Jan 07, 2021 | 19.50 | 20.00 | 18.80 | 19.40 | 207,983 | +0.00(+0.00%) |
Jan 06, 2021 | 19.90 | 20.20 | 19.10 | 19.40 | 157,156 | -0.30(-1.52%) |
Jan 05, 2021 | 20.40 | 20.70 | 19.60 | 19.70 | 250,394 | -1.00(-4.83%) |
Jan 04, 2021 | 20.90 | 20.90 | 20.00 | 20.70 | 136,513 | -0.10(-0.48%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 111,282 | -0.70(-3.26%) | |
Dec 30, 2020 | 21.30 | 21.50 | 20.70 | 21.50 | 111,282 | -0.20(-0.92%) |
Dec 29, 2020 | 22.30 | 22.30 | 20.10 | 21.70 | 220,388 | +1.00(+4.83%) |
Dec 28, 2020 | 22.40 | 23.10 | 20.00 | 20.70 | 371,553 | -1.30(-5.91%) |
Dec 24, 2020 | 20.90 | 22.50 | 19.90 | 22.00 | 326,620 | +1.10(+5.26%) |
Dec 23, 2020 | 18.10 | 21.90 | 18.00 | 20.90 | 1,318,199 | -6.80(-24.55%) |
Dec 22, 2020 | 26.10 | 29.50 | 25.60 | 27.70 | 305,407 | +1.10(+4.14%) |
Dec 21, 2020 | 23.00 | 28.70 | 23.00 | 26.60 | 633,782 | +3.90(+17.18%) |
Dec 18, 2020 | 21.40 | 23.00 | 20.60 | 22.70 | 234,630 | +1.50(+7.08%) |
Dec 17, 2020 | 22.00 | 22.00 | 20.10 | 21.20 | 120,457 | -0.10(-0.47%) |
Dec 16, 2020 | 20.50 | 21.90 | 19.50 | 21.30 | 171,025 | +0.60(+2.90%) |
Dec 15, 2020 | 21.20 | 21.40 | 19.50 | 20.70 | 153,090 | +0.00(+0.00%) |
Dec 14, 2020 | 21.80 | 22.00 | 20.50 | 20.70 | 189,025 | -1.20(-5.48%) |
Dec 11, 2020 | 22.20 | 22.30 | 20.50 | 21.90 | 244,870 | +1.00(+4.78%) |
Dec 10, 2020 | 19.60 | 22.50 | 18.80 | 20.90 | 547,463 | +0.70(+3.47%) |
Dec 09, 2020 | 22.00 | 22.30 | 18.30 | 20.20 | 332,795 | -1.20(-5.61%) |
Dec 08, 2020 | 23.40 | 23.50 | 20.60 | 21.40 | 244,931 | -2.10(-8.94%) |
Dec 07, 2020 | 21.00 | 23.50 | 20.00 | 23.50 | 312,207 | +3.10(+15.20%) |
Dec 04, 2020 | 21.80 | 22.20 | 19.90 | 20.40 | 390,970 | -2.90(-12.45%) |
Dec 03, 2020 | 20.00 | 24.70 | 19.50 | 23.30 | 1,162,380 | +3.80(+19.49%) |
Dec 02, 2020 | 18.20 | 21.40 | 16.50 | 19.50 | 1,483,254 | +4.40(+29.14%) |