Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.70 | 20.53 | 19.24 | 19.94 | 1,158,000 | +0.70(+3.64%) |
Feb 25, 2021 | 22.43 | 22.88 | 18.77 | 19.24 | 1,284,274 | -3.25(-14.45%) |
Feb 24, 2021 | 22.15 | 23.14 | 22.15 | 22.49 | 446,115 | +0.34(+1.53%) |
Feb 23, 2021 | 21.95 | 22.58 | 21.12 | 22.15 | 683,649 | -0.52(-2.29%) |
Feb 22, 2021 | 23.11 | 23.85 | 22.53 | 22.67 | 603,834 | -0.86(-3.65%) |
Feb 19, 2021 | 22.05 | 23.75 | 22.05 | 23.53 | 844,700 | +1.51(+6.86%) |
Feb 18, 2021 | 22.22 | 22.42 | 21.70 | 22.02 | 403,752 | -0.20(-0.90%) |
Feb 17, 2021 | 21.94 | 22.40 | 21.60 | 22.22 | 463,492 | +0.27(+1.23%) |
Feb 16, 2021 | 21.84 | 22.35 | 21.75 | 21.95 | 345,061 | -0.14(-0.63%) |
Feb 12, 2021 | 21.71 | 22.24 | 21.33 | 22.09 | 429,000 | +0.36(+1.66%) |
Feb 11, 2021 | 22.20 | 22.20 | 21.08 | 21.73 | 662,520 | -0.34(-1.54%) |
Feb 10, 2021 | 21.80 | 22.55 | 21.43 | 22.07 | 672,107 | +0.51(+2.37%) |
Feb 09, 2021 | 21.70 | 22.15 | 21.38 | 21.56 | 461,143 | -0.07(-0.32%) |
Feb 08, 2021 | 21.40 | 21.75 | 20.88 | 21.63 | 866,242 | +0.49(+2.34%) |
Feb 05, 2021 | 21.80 | 21.88 | 21.03 | 21.14 | 1,004,900 | -0.51(-2.38%) |
Feb 04, 2021 | 22.00 | 22.21 | 21.58 | 21.65 | 931,343 | -0.02(-0.09%) |
Feb 03, 2021 | 21.01 | 21.86 | 20.80 | 21.67 | 560,085 | +0.61(+2.90%) |
Feb 02, 2021 | 20.57 | 21.47 | 20.57 | 21.06 | 1,530,661 | +0.61(+2.98%) |
Feb 01, 2021 | 19.88 | 20.73 | 19.63 | 20.45 | 1,318,284 | +0.99(+5.09%) |
Jan 29, 2021 | 19.40 | 20.38 | 19.25 | 19.46 | 945,800 | +0.03(+0.15%) |
Jan 28, 2021 | 18.83 | 19.64 | 18.66 | 19.43 | 854,428 | +0.61(+3.24%) |
Jan 27, 2021 | 18.84 | 19.70 | 18.70 | 18.82 | 1,088,973 | -0.41(-2.13%) |
Jan 26, 2021 | 19.58 | 19.61 | 19.18 | 19.23 | 470,840 | -0.27(-1.38%) |
Jan 25, 2021 | 19.65 | 20.20 | 19.10 | 19.50 | 649,412 | -0.17(-0.86%) |
Jan 22, 2021 | 18.30 | 19.84 | 18.30 | 19.67 | 832,300 | +1.05(+5.64%) |
Jan 21, 2021 | 18.84 | 18.84 | 17.66 | 18.62 | 1,126,616 | -0.37(-1.95%) |
Jan 20, 2021 | 19.87 | 20.67 | 18.81 | 18.99 | 1,337,792 | -0.47(-2.42%) |
Jan 19, 2021 | 19.44 | 20.00 | 18.68 | 19.46 | 2,244,446 | +1.40(+7.75%) |
Jan 15, 2021 | 18.21 | 18.50 | 17.77 | 18.06 | 1,243,000 | +0.07(+0.39%) |
Jan 14, 2021 | 17.10 | 18.18 | 17.10 | 17.99 | 1,081,670 | +0.92(+5.39%) |
Jan 13, 2021 | 16.54 | 17.55 | 16.42 | 17.07 | 923,146 | +0.54(+3.27%) |
Jan 12, 2021 | 16.29 | 16.82 | 16.15 | 16.53 | 494,889 | +0.43(+2.67%) |
Jan 11, 2021 | 15.81 | 16.40 | 15.74 | 16.10 | 383,972 | +0.09(+0.56%) |
Jan 08, 2021 | 15.85 | 16.14 | 15.59 | 16.01 | 762,900 | +0.20(+1.27%) |
Jan 07, 2021 | 15.25 | 15.85 | 15.23 | 15.81 | 637,690 | +0.76(+5.05%) |
Jan 06, 2021 | 14.75 | 15.60 | 14.50 | 15.05 | 1,084,305 | +0.53(+3.65%) |
Jan 05, 2021 | 14.56 | 14.72 | 14.28 | 14.52 | 717,751 | +0.00(+0.00%) |
Jan 04, 2021 | 14.30 | 14.55 | 14.03 | 14.52 | 380,887 | +0.23(+1.65%) |
Dec 31, 2020 | 14.29 | 14.29 | 14.29 | 379,739 | -0.25(-1.75%) | |
Dec 30, 2020 | 14.45 | 14.77 | 14.35 | 14.54 | 379,739 | +0.13(+0.90%) |
Dec 29, 2020 | 14.39 | 14.58 | 14.16 | 14.41 | 504,559 | -0.10(-0.69%) |
Dec 28, 2020 | 14.91 | 15.19 | 14.50 | 14.51 | 521,224 | -0.39(-2.62%) |
Dec 24, 2020 | 14.94 | 15.07 | 14.72 | 14.90 | 242,900 | +0.07(+0.47%) |
Dec 23, 2020 | 14.66 | 14.89 | 14.41 | 14.83 | 581,556 | +0.17(+1.16%) |
Dec 22, 2020 | 14.77 | 15.01 | 14.57 | 14.66 | 859,941 | -0.14(-0.95%) |
Dec 21, 2020 | 14.92 | 15.23 | 14.51 | 14.80 | 698,453 | -0.23(-1.53%) |
Dec 18, 2020 | 15.25 | 15.32 | 14.87 | 15.03 | 2,485,700 | -0.06(-0.40%) |
Dec 17, 2020 | 15.26 | 15.38 | 14.64 | 15.09 | 505,085 | -0.09(-0.59%) |
Dec 16, 2020 | 15.08 | 15.38 | 14.80 | 15.18 | 630,357 | +0.27(+1.81%) |
Dec 15, 2020 | 15.16 | 15.20 | 14.24 | 14.91 | 777,889 | -0.28(-1.84%) |
Dec 14, 2020 | 14.80 | 15.68 | 14.80 | 15.19 | 1,177,490 | +0.66(+4.54%) |
Dec 11, 2020 | 14.04 | 14.60 | 14.00 | 14.53 | 513,600 | +0.35(+2.47%) |
Dec 10, 2020 | 14.07 | 14.39 | 14.05 | 14.18 | 508,378 | -0.12(-0.84%) |
Dec 09, 2020 | 14.36 | 14.47 | 13.95 | 14.30 | 2,391,839 | +0.07(+0.49%) |
Dec 08, 2020 | 14.20 | 14.43 | 13.98 | 14.23 | 532,790 | +0.03(+0.21%) |
Dec 07, 2020 | 14.20 | 14.28 | 13.94 | 14.20 | 607,376 | +0.11(+0.78%) |
Dec 04, 2020 | 14.28 | 14.52 | 14.05 | 14.09 | 957,500 | -0.17(-1.19%) |
Dec 03, 2020 | 14.40 | 14.80 | 13.65 | 14.26 | 4,935,818 | +1.83(+14.72%) |
Dec 02, 2020 | 12.50 | 12.56 | 12.00 | 12.43 | 1,226,841 | -0.15(-1.19%) |