Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.50 | 26.25 | 23.25 | 24.60 | 1,015,386 | -1.65(-6.29%) |
Feb 25, 2021 | 29.25 | 29.85 | 25.50 | 26.25 | 1,565,494 | -2.25(-7.89%) |
Feb 24, 2021 | 28.65 | 30.45 | 27.75 | 28.50 | 1,043,430 | +0.30(+1.06%) |
Feb 23, 2021 | 25.80 | 29.40 | 22.65 | 28.20 | 2,347,169 | -2.25(-7.39%) |
Feb 22, 2021 | 31.95 | 32.85 | 30.00 | 30.45 | 1,125,764 | -0.60(-1.93%) |
Feb 19, 2021 | 31.05 | 33.00 | 30.00 | 31.05 | 1,486,980 | +0.60(+1.97%) |
Feb 18, 2021 | 31.95 | 32.55 | 30.00 | 30.45 | 1,526,802 | -2.25(-6.88%) |
Feb 17, 2021 | 30.90 | 35.10 | 29.25 | 32.70 | 3,238,201 | +1.05(+3.32%) |
Feb 16, 2021 | 33.45 | 33.45 | 31.50 | 31.65 | 2,566,536 | -2.25(-6.64%) |
Feb 12, 2021 | 31.80 | 37.50 | 30.75 | 33.90 | 4,889,573 | -1.35(-3.83%) |
Feb 11, 2021 | 44.10 | 44.85 | 33.75 | 35.25 | 6,287,999 | -5.70(-13.92%) |
Feb 10, 2021 | 32.85 | 42.00 | 31.50 | 40.95 | 9,423,499 | +6.90(+20.26%) |
Feb 09, 2021 | 35.70 | 41.10 | 29.10 | 34.05 | 15,274,025 | +10.95(+47.40%) |
Feb 08, 2021 | 21.15 | 23.10 | 20.40 | 23.10 | 3,932,756 | +3.15(+15.79%) |
Feb 05, 2021 | 19.35 | 20.25 | 18.90 | 19.95 | 1,194,133 | +1.20(+6.40%) |
Feb 04, 2021 | 18.60 | 19.50 | 18.30 | 18.75 | 4,178,800 | -3.60(-16.11%) |
Feb 03, 2021 | 23.25 | 23.25 | 21.75 | 22.35 | 445,272 | +0.45(+2.05%) |
Feb 02, 2021 | 22.65 | 23.10 | 21.30 | 21.90 | 377,038 | -1.35(-5.81%) |
Feb 01, 2021 | 22.95 | 24.00 | 21.75 | 23.25 | 646,001 | +2.10(+9.93%) |
Jan 29, 2021 | 22.20 | 24.00 | 20.55 | 21.15 | 627,500 | -0.30(-1.40%) |
Jan 28, 2021 | 21.75 | 22.35 | 19.65 | 21.45 | 702,020 | +0.75(+3.62%) |
Jan 27, 2021 | 21.00 | 22.95 | 19.80 | 20.70 | 1,234,232 | -3.00(-12.66%) |
Jan 26, 2021 | 25.95 | 26.55 | 22.50 | 23.70 | 1,919,279 | -3.45(-12.71%) |
Jan 25, 2021 | 31.65 | 32.10 | 25.65 | 27.15 | 2,037,644 | -1.35(-4.74%) |
Jan 22, 2021 | 28.50 | 31.50 | 25.95 | 28.50 | 1,850,520 | -0.75(-2.56%) |
Jan 21, 2021 | 29.70 | 30.75 | 27.30 | 29.25 | 2,318,277 | +3.15(+12.07%) |
Jan 20, 2021 | 20.40 | 29.85 | 20.40 | 26.10 | 5,732,459 | +6.60(+33.85%) |
Jan 19, 2021 | 18.30 | 19.50 | 17.70 | 19.50 | 404,936 | +1.35(+7.44%) |
Jan 15, 2021 | 17.85 | 18.45 | 17.25 | 18.15 | 183,806 | +0.15(+0.83%) |
Jan 14, 2021 | 17.25 | 18.60 | 17.10 | 18.00 | 183,729 | +0.90(+5.26%) |
Jan 13, 2021 | 17.40 | 17.55 | 16.80 | 17.10 | 104,863 | -0.30(-1.72%) |
Jan 12, 2021 | 18.45 | 18.45 | 15.90 | 17.40 | 350,833 | -1.05(-5.69%) |
Jan 11, 2021 | 19.50 | 19.50 | 17.55 | 18.45 | 248,147 | +0.00(+0.00%) |
Jan 08, 2021 | 18.30 | 21.75 | 17.85 | 18.45 | 640,846 | +1.05(+6.03%) |
Jan 07, 2021 | 14.85 | 18.30 | 14.85 | 17.40 | 413,813 | +2.85(+19.59%) |
Jan 06, 2021 | 15.00 | 15.15 | 14.55 | 14.55 | 222,437 | -0.45(-3.00%) |
Jan 05, 2021 | 15.00 | 15.15 | 14.70 | 15.00 | 148,489 | +0.00(+0.00%) |
Jan 04, 2021 | 15.00 | 15.30 | 14.26 | 15.00 | 217,551 | +0.16(+1.11%) |
Dec 31, 2020 | 14.84 | 14.84 | 14.84 | 97,779 | +0.56(+3.89%) | |
Dec 30, 2020 | 14.25 | 14.78 | 14.10 | 14.28 | 97,779 | -0.12(-0.83%) |
Dec 29, 2020 | 15.00 | 15.15 | 13.65 | 14.40 | 185,015 | -0.90(-5.88%) |
Dec 28, 2020 | 15.00 | 15.30 | 14.70 | 15.30 | 182,013 | +0.15(+0.99%) |
Dec 24, 2020 | 14.70 | 15.60 | 14.62 | 15.15 | 91,580 | -0.45(-2.88%) |
Dec 23, 2020 | 15.00 | 15.60 | 14.85 | 15.60 | 203,791 | +0.00(+0.00%) |
Dec 22, 2020 | 15.45 | 16.20 | 14.55 | 15.60 | 303,156 | +0.90(+6.12%) |
Dec 21, 2020 | 13.35 | 15.00 | 13.20 | 14.70 | 328,119 | +1.27(+9.50%) |
Dec 18, 2020 | 13.50 | 14.23 | 13.20 | 13.43 | 151,500 | -0.31(-2.29%) |
Dec 17, 2020 | 14.19 | 14.19 | 12.84 | 13.74 | 129,921 | +0.24(+1.78%) |
Dec 16, 2020 | 14.24 | 14.47 | 13.20 | 13.50 | 173,739 | -0.60(-4.26%) |
Dec 15, 2020 | 14.55 | 15.15 | 13.50 | 14.10 | 263,982 | -0.45(-3.09%) |
Dec 14, 2020 | 14.25 | 15.30 | 13.65 | 14.55 | 382,347 | +0.64(+4.62%) |
Dec 11, 2020 | 12.60 | 14.47 | 12.45 | 13.91 | 614,413 | +1.46(+11.71%) |
Dec 10, 2020 | 12.15 | 12.60 | 11.85 | 12.45 | 157,613 | +0.28(+2.33%) |
Dec 09, 2020 | 12.67 | 12.75 | 11.70 | 12.17 | 184,350 | -0.43(-3.44%) |
Dec 08, 2020 | 12.11 | 12.90 | 11.56 | 12.60 | 243,097 | +0.30(+2.44%) |
Dec 07, 2020 | 12.00 | 12.75 | 11.55 | 12.30 | 406,109 | -0.34(-2.67%) |
Dec 04, 2020 | 12.00 | 13.16 | 11.70 | 12.64 | 547,480 | +0.04(+0.30%) |
Dec 03, 2020 | 13.05 | 17.10 | 12.30 | 12.60 | 6,638,111 | +2.85(+29.23%) |
Dec 02, 2020 | 10.20 | 10.20 | 9.000 | 9.750 | 450,566 | -0.20(-1.96%) |