Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.87 | 21.60 | 19.07 | 21.26 | 1,190,900 | +2.08(+10.84%) |
Feb 25, 2021 | 22.30 | 22.42 | 19.00 | 19.18 | 1,152,041 | -2.75(-12.54%) |
Feb 24, 2021 | 22.91 | 23.17 | 21.51 | 21.93 | 695,316 | -0.33(-1.48%) |
Feb 23, 2021 | 22.56 | 22.88 | 20.30 | 22.26 | 1,266,033 | -0.81(-3.51%) |
Feb 22, 2021 | 24.48 | 25.16 | 22.60 | 23.07 | 872,750 | -0.50(-2.12%) |
Feb 19, 2021 | 23.91 | 23.99 | 23.26 | 23.57 | 521,000 | +0.40(+1.73%) |
Feb 18, 2021 | 23.58 | 24.19 | 22.40 | 23.17 | 1,121,403 | -0.66(-2.77%) |
Feb 17, 2021 | 24.20 | 24.65 | 23.25 | 23.83 | 510,044 | -0.48(-1.97%) |
Feb 16, 2021 | 26.47 | 26.47 | 23.88 | 24.31 | 758,564 | -1.18(-4.63%) |
Feb 12, 2021 | 25.92 | 26.88 | 25.41 | 25.49 | 366,400 | -0.75(-2.86%) |
Feb 11, 2021 | 25.00 | 26.48 | 23.09 | 26.24 | 1,274,700 | +1.43(+5.76%) |
Feb 10, 2021 | 25.49 | 25.75 | 24.05 | 24.81 | 671,534 | +0.08(+0.32%) |
Feb 09, 2021 | 24.01 | 25.73 | 23.61 | 24.73 | 684,438 | +0.29(+1.19%) |
Feb 08, 2021 | 25.26 | 25.84 | 23.90 | 24.44 | 549,617 | -0.65(-2.59%) |
Feb 05, 2021 | 25.24 | 26.00 | 24.11 | 25.09 | 325,400 | -0.44(-1.72%) |
Feb 04, 2021 | 25.51 | 26.30 | 25.00 | 25.53 | 421,498 | +0.36(+1.43%) |
Feb 03, 2021 | 24.53 | 25.49 | 24.14 | 25.17 | 406,551 | +0.60(+2.44%) |
Feb 02, 2021 | 23.21 | 24.90 | 23.21 | 24.57 | 719,741 | +1.35(+5.81%) |
Feb 01, 2021 | 22.47 | 23.91 | 22.12 | 23.22 | 660,115 | +0.87(+3.89%) |
Jan 29, 2021 | 23.58 | 23.83 | 21.81 | 22.35 | 700,500 | -1.10(-4.69%) |
Jan 28, 2021 | 22.58 | 23.84 | 22.50 | 23.45 | 691,197 | +0.88(+3.90%) |
Jan 27, 2021 | 22.19 | 23.72 | 21.69 | 22.57 | 907,356 | -0.54(-2.34%) |
Jan 26, 2021 | 22.47 | 24.34 | 21.96 | 23.11 | 1,279,860 | +1.21(+5.53%) |
Jan 25, 2021 | 23.05 | 23.15 | 21.57 | 21.90 | 1,667,257 | -1.58(-6.73%) |
Jan 22, 2021 | 22.92 | 24.52 | 22.84 | 23.48 | 1,255,800 | -1.47(-5.89%) |
Jan 21, 2021 | 26.29 | 26.36 | 24.60 | 24.95 | 839,345 | -1.60(-6.03%) |
Jan 20, 2021 | 25.25 | 27.75 | 25.08 | 26.55 | 1,208,108 | +0.35(+1.34%) |
Jan 19, 2021 | 24.00 | 26.29 | 23.50 | 26.20 | 1,577,696 | +3.17(+13.76%) |
Jan 15, 2021 | 24.10 | 24.98 | 21.10 | 23.03 | 3,135,200 | -1.53(-6.23%) |
Jan 14, 2021 | 28.57 | 29.49 | 22.28 | 24.56 | 4,876,569 | -3.85(-13.55%) |
Jan 13, 2021 | 31.84 | 31.95 | 28.10 | 28.41 | 1,154,238 | -2.03(-6.67%) |
Jan 12, 2021 | 30.98 | 31.68 | 29.80 | 30.44 | 838,337 | +0.22(+0.73%) |
Jan 11, 2021 | 28.00 | 31.76 | 26.50 | 30.22 | 1,381,987 | +1.39(+4.82%) |
Jan 08, 2021 | 27.20 | 31.03 | 25.69 | 28.83 | 1,960,300 | +2.27(+8.55%) |
Jan 07, 2021 | 24.59 | 26.90 | 24.13 | 26.56 | 1,141,820 | +3.43(+14.83%) |
Jan 06, 2021 | 23.85 | 26.28 | 22.91 | 23.13 | 1,440,959 | +0.04(+0.17%) |
Jan 05, 2021 | 22.33 | 23.64 | 21.51 | 23.09 | 1,175,632 | -0.81(-3.39%) |
Jan 04, 2021 | 22.49 | 24.20 | 20.42 | 23.90 | 2,006,280 | +3.06(+14.68%) |
Dec 31, 2020 | 20.84 | 20.84 | 20.84 | 4,439,231 | -2.31(-9.98%) | |
Dec 30, 2020 | 23.17 | 25.80 | 22.09 | 23.15 | 4,439,231 | -0.59(-2.49%) |
Dec 29, 2020 | 22.04 | 24.00 | 19.50 | 23.74 | 2,017,567 | +1.27(+5.65%) |
Dec 28, 2020 | 20.17 | 23.15 | 20.17 | 22.47 | 2,579,818 | +3.24(+16.85%) |
Dec 24, 2020 | 21.17 | 21.84 | 18.70 | 19.23 | 1,751,100 | -3.90(-16.86%) |
Dec 23, 2020 | 15.75 | 23.50 | 15.66 | 23.13 | 4,918,834 | +7.13(+44.56%) |
Dec 22, 2020 | 16.20 | 16.20 | 15.29 | 16.00 | 1,854,750 | +0.89(+5.89%) |
Dec 21, 2020 | 14.05 | 15.25 | 14.02 | 15.11 | 1,074,069 | +0.55(+3.78%) |
Dec 18, 2020 | 14.56 | 14.73 | 13.91 | 14.56 | 858,300 | +0.00(+0.00%) |
Dec 17, 2020 | 14.41 | 14.72 | 14.15 | 14.56 | 718,770 | -0.06(-0.41%) |
Dec 16, 2020 | 14.63 | 15.13 | 14.42 | 14.62 | 802,028 | -0.16(-1.08%) |
Dec 15, 2020 | 14.55 | 15.00 | 14.33 | 14.78 | 630,000 | +0.15(+1.03%) |
Dec 14, 2020 | 14.65 | 14.96 | 14.02 | 14.63 | 460,445 | -0.02(-0.14%) |
Dec 11, 2020 | 15.06 | 15.30 | 14.45 | 14.65 | 725,300 | -0.75(-4.87%) |
Dec 10, 2020 | 14.97 | 15.47 | 14.44 | 15.40 | 752,116 | +0.74(+5.05%) |
Dec 09, 2020 | 15.18 | 16.24 | 14.11 | 14.66 | 1,283,326 | +0.23(+1.59%) |
Dec 08, 2020 | 14.89 | 15.13 | 13.86 | 14.43 | 1,194,398 | -0.92(-5.99%) |
Dec 07, 2020 | 14.98 | 15.55 | 14.70 | 15.35 | 1,131,819 | +0.79(+5.43%) |
Dec 04, 2020 | 15.02 | 15.11 | 13.65 | 14.56 | 994,200 | +0.11(+0.76%) |
Dec 03, 2020 | 13.87 | 15.00 | 13.55 | 14.45 | 887,817 | +0.64(+4.63%) |
Dec 02, 2020 | 13.63 | 14.50 | 12.82 | 13.81 | 981,083 | +0.04(+0.29%) |