Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.36 | 20.64 | 18.73 | 20.24 | 2,427,422 | +0.71(+3.62%) |
Feb 25, 2021 | 20.98 | 21.19 | 19.20 | 19.54 | 2,063,575 | -1.10(-5.31%) |
Feb 24, 2021 | 18.71 | 20.81 | 18.66 | 20.63 | 3,805,268 | -0.10(-0.47%) |
Feb 23, 2021 | 19.71 | 20.94 | 18.28 | 20.73 | 3,066,801 | +1.10(+5.58%) |
Feb 22, 2021 | 18.92 | 20.37 | 18.80 | 19.63 | 1,581,220 | +1.12(+6.07%) |
Feb 19, 2021 | 18.25 | 19.14 | 18.07 | 18.51 | 1,287,078 | +0.46(+2.52%) |
Feb 18, 2021 | 19.41 | 19.71 | 18.03 | 18.05 | 1,581,224 | -1.55(-7.91%) |
Feb 17, 2021 | 19.43 | 19.77 | 18.95 | 19.60 | 1,293,484 | +0.16(+0.80%) |
Feb 16, 2021 | 19.85 | 20.11 | 19.30 | 19.45 | 1,458,882 | +0.22(+1.16%) |
Feb 12, 2021 | 18.39 | 19.40 | 18.37 | 19.23 | 1,707,471 | +0.58(+3.12%) |
Feb 11, 2021 | 18.96 | 19.07 | 18.07 | 18.65 | 1,571,774 | -0.32(-1.69%) |
Feb 10, 2021 | 19.02 | 19.43 | 18.17 | 18.97 | 1,590,577 | +0.32(+1.72%) |
Feb 09, 2021 | 18.25 | 19.58 | 18.07 | 18.65 | 2,249,701 | -0.38(-1.99%) |
Feb 08, 2021 | 17.93 | 19.19 | 17.93 | 19.02 | 1,698,472 | +1.41(+8.04%) |
Feb 05, 2021 | 17.63 | 17.90 | 17.18 | 17.61 | 1,239,405 | +0.36(+2.08%) |
Feb 04, 2021 | 17.05 | 17.49 | 16.51 | 17.25 | 1,728,834 | +0.20(+1.19%) |
Feb 03, 2021 | 16.27 | 17.26 | 16.05 | 17.05 | 1,636,788 | +1.01(+6.28%) |
Feb 02, 2021 | 16.07 | 16.60 | 15.74 | 16.04 | 2,000,933 | +0.49(+3.18%) |
Feb 01, 2021 | 15.13 | 15.78 | 14.58 | 15.54 | 2,177,036 | +0.74(+4.97%) |
Jan 29, 2021 | 15.59 | 16.41 | 14.52 | 14.81 | 2,075,547 | -0.98(-6.20%) |
Jan 28, 2021 | 16.28 | 16.56 | 15.27 | 15.79 | 2,978,520 | -0.17(-1.09%) |
Jan 27, 2021 | 14.44 | 17.00 | 14.27 | 15.96 | 5,296,362 | +1.08(+7.23%) |
Jan 26, 2021 | 15.66 | 15.92 | 14.80 | 14.89 | 2,209,898 | -0.50(-3.27%) |
Jan 25, 2021 | 14.26 | 15.40 | 14.06 | 15.39 | 2,800,206 | +0.84(+5.80%) |
Jan 22, 2021 | 13.89 | 14.70 | 13.47 | 14.55 | 2,505,743 | +0.16(+1.08%) |
Jan 21, 2021 | 16.25 | 16.30 | 13.85 | 14.39 | 4,391,787 | -1.87(-11.50%) |
Jan 20, 2021 | 16.20 | 16.42 | 15.69 | 16.26 | 2,146,542 | +0.31(+1.94%) |
Jan 19, 2021 | 15.97 | 16.17 | 15.51 | 15.95 | 1,848,274 | +0.45(+2.88%) |
Jan 15, 2021 | 15.59 | 15.98 | 15.17 | 15.51 | 2,827,177 | -0.52(-3.26%) |
Jan 14, 2021 | 15.81 | 16.20 | 15.65 | 16.03 | 1,530,307 | +0.49(+3.18%) |
Jan 13, 2021 | 15.88 | 15.99 | 15.31 | 15.53 | 4,779,302 | -0.44(-2.73%) |
Jan 12, 2021 | 15.65 | 16.04 | 15.45 | 15.97 | 1,848,717 | +0.66(+4.30%) |
Jan 11, 2021 | 14.41 | 15.40 | 14.29 | 15.31 | 1,770,151 | +0.27(+1.80%) |
Jan 08, 2021 | 15.27 | 15.33 | 14.81 | 15.04 | 4,021,592 | +0.04(+0.26%) |
Jan 07, 2021 | 14.51 | 15.30 | 14.19 | 15.00 | 3,649,379 | +0.69(+4.81%) |
Jan 06, 2021 | 14.22 | 14.88 | 13.74 | 14.31 | 3,599,800 | +0.49(+3.58%) |
Jan 05, 2021 | 12.37 | 14.64 | 12.37 | 13.82 | 4,999,947 | +1.72(+14.17%) |
Jan 04, 2021 | 11.94 | 12.38 | 11.65 | 12.10 | 2,243,997 | +0.42(+3.57%) |
Dec 31, 2020 | 11.69 | 11.69 | 11.69 | 3,373,348 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.76 | 12.71 | 11.63 | 12.11 | 3,373,348 | +0.48(+4.17%) |
Dec 29, 2020 | 11.66 | 11.87 | 11.46 | 11.63 | 1,857,223 | -0.01(-0.08%) |
Dec 28, 2020 | 11.78 | 11.96 | 11.49 | 11.64 | 3,833,565 | -0.03(-0.25%) |
Dec 24, 2020 | 12.07 | 12.07 | 11.49 | 11.67 | 1,542,368 | -0.34(-2.82%) |
Dec 23, 2020 | 11.76 | 12.42 | 11.63 | 12.01 | 2,787,292 | +0.51(+4.47%) |
Dec 22, 2020 | 11.47 | 11.74 | 11.28 | 11.49 | 2,706,331 | -0.07(-0.59%) |
Dec 21, 2020 | 10.98 | 11.76 | 10.89 | 11.56 | 2,581,886 | -0.24(-2.05%) |
Dec 18, 2020 | 12.03 | 12.28 | 11.46 | 11.80 | 7,820,811 | -0.21(-1.77%) |
Dec 17, 2020 | 12.27 | 12.52 | 11.72 | 12.02 | 3,169,570 | +0.32(+2.73%) |
Dec 16, 2020 | 12.07 | 12.15 | 11.60 | 11.70 | 2,661,048 | -0.36(-2.97%) |
Dec 15, 2020 | 12.06 | 12.21 | 11.60 | 12.06 | 2,645,370 | +0.23(+1.97%) |
Dec 14, 2020 | 13.34 | 13.41 | 11.80 | 11.82 | 3,917,027 | -1.07(-8.27%) |
Dec 11, 2020 | 12.66 | 12.90 | 12.16 | 12.89 | 2,588,913 | +0.02(+0.15%) |
Dec 10, 2020 | 11.86 | 13.14 | 11.76 | 12.87 | 3,345,365 | +1.13(+9.66%) |
Dec 09, 2020 | 11.76 | 12.17 | 11.36 | 11.74 | 3,149,979 | +0.13(+1.09%) |
Dec 08, 2020 | 11.00 | 11.66 | 10.97 | 11.61 | 3,571,872 | +0.60(+5.46%) |
Dec 07, 2020 | 11.18 | 11.56 | 10.92 | 11.01 | 2,751,920 | -0.38(-3.32%) |
Dec 04, 2020 | 10.66 | 11.43 | 10.66 | 11.39 | 3,329,089 | +1.07(+10.33%) |
Dec 03, 2020 | 10.32 | 10.56 | 10.10 | 10.32 | 2,914,965 | +0.09(+0.85%) |
Dec 02, 2020 | 9.982 | 10.87 | 9.904 | 10.23 | 2,627,755 | +0.25(+2.52%) |