Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.00 | 13.50 | 12.25 | 12.72 | 1,192,000 | -0.11(-0.86%) |
Feb 25, 2021 | 14.24 | 14.50 | 12.75 | 12.83 | 1,506,169 | -1.82(-12.42%) |
Feb 24, 2021 | 14.31 | 14.74 | 13.88 | 14.65 | 716,273 | +0.67(+4.79%) |
Feb 23, 2021 | 15.01 | 15.32 | 13.77 | 13.98 | 1,260,989 | -1.51(-9.75%) |
Feb 22, 2021 | 15.02 | 15.98 | 14.84 | 15.49 | 993,724 | +0.64(+4.31%) |
Feb 19, 2021 | 14.36 | 15.11 | 14.23 | 14.85 | 509,600 | +0.49(+3.41%) |
Feb 18, 2021 | 14.60 | 14.76 | 14.12 | 14.36 | 443,042 | -0.15(-1.03%) |
Feb 17, 2021 | 14.61 | 14.75 | 14.22 | 14.51 | 489,736 | -0.26(-1.76%) |
Feb 16, 2021 | 14.95 | 15.15 | 14.55 | 14.77 | 523,672 | -0.12(-0.81%) |
Feb 12, 2021 | 14.77 | 15.02 | 14.41 | 14.89 | 444,900 | +0.05(+0.34%) |
Feb 11, 2021 | 15.03 | 15.16 | 14.23 | 14.84 | 716,395 | -0.15(-1.00%) |
Feb 10, 2021 | 15.50 | 15.63 | 14.91 | 14.99 | 721,385 | -0.32(-2.09%) |
Feb 09, 2021 | 15.47 | 15.48 | 15.05 | 15.31 | 689,379 | +0.08(+0.53%) |
Feb 08, 2021 | 14.83 | 15.31 | 14.68 | 15.23 | 985,452 | +0.40(+2.70%) |
Feb 05, 2021 | 15.14 | 15.14 | 14.34 | 14.83 | 704,900 | +0.00(+0.00%) |
Feb 04, 2021 | 14.75 | 14.99 | 14.36 | 14.83 | 869,526 | +0.48(+3.34%) |
Feb 03, 2021 | 14.50 | 14.91 | 14.25 | 14.35 | 951,470 | -0.04(-0.28%) |
Feb 02, 2021 | 14.77 | 14.80 | 14.10 | 14.39 | 726,842 | +0.15(+1.05%) |
Feb 01, 2021 | 14.30 | 14.38 | 13.75 | 14.24 | 908,886 | +0.47(+3.41%) |
Jan 29, 2021 | 14.48 | 14.82 | 13.72 | 13.77 | 930,900 | -0.53(-3.71%) |
Jan 28, 2021 | 13.91 | 14.93 | 13.86 | 14.30 | 1,042,490 | +0.52(+3.77%) |
Jan 27, 2021 | 13.85 | 14.45 | 13.42 | 13.78 | 1,151,103 | -0.34(-2.41%) |
Jan 26, 2021 | 14.65 | 15.00 | 13.96 | 14.12 | 973,751 | -0.41(-2.82%) |
Jan 25, 2021 | 15.22 | 15.30 | 13.91 | 14.53 | 1,698,954 | -0.69(-4.53%) |
Jan 22, 2021 | 14.15 | 15.36 | 13.70 | 15.22 | 1,695,900 | +1.07(+7.56%) |
Jan 21, 2021 | 14.75 | 15.00 | 14.00 | 14.15 | 1,183,159 | -0.71(-4.78%) |
Jan 20, 2021 | 15.15 | 15.40 | 14.41 | 14.86 | 1,307,508 | -0.13(-0.87%) |
Jan 19, 2021 | 15.66 | 15.83 | 14.82 | 14.99 | 1,508,338 | -0.01(-0.07%) |
Jan 15, 2021 | 15.46 | 15.89 | 14.65 | 15.00 | 2,517,500 | -0.50(-3.23%) |
Jan 14, 2021 | 16.74 | 17.00 | 15.28 | 15.50 | 5,883,277 | -1.16(-6.96%) |
Jan 13, 2021 | 17.15 | 17.53 | 15.45 | 16.66 | 3,015,052 | -2.79(-14.34%) |
Jan 12, 2021 | 17.95 | 20.05 | 17.90 | 19.45 | 1,675,188 | +1.50(+8.36%) |
Jan 11, 2021 | 17.56 | 18.18 | 17.36 | 17.95 | 397,281 | +0.35(+1.99%) |
Jan 08, 2021 | 18.04 | 18.27 | 17.22 | 17.60 | 346,700 | -0.35(-1.95%) |
Jan 07, 2021 | 17.61 | 18.16 | 17.44 | 17.95 | 314,165 | +0.56(+3.22%) |
Jan 06, 2021 | 17.65 | 18.16 | 17.32 | 17.39 | 406,283 | -0.10(-0.57%) |
Jan 05, 2021 | 18.25 | 18.43 | 17.35 | 17.49 | 577,179 | -0.77(-4.22%) |
Jan 04, 2021 | 17.40 | 18.61 | 17.05 | 18.26 | 767,407 | +1.32(+7.79%) |
Dec 31, 2020 | 16.94 | 16.94 | 16.94 | 215,619 | -0.32(-1.85%) | |
Dec 30, 2020 | 17.41 | 17.95 | 17.26 | 17.26 | 215,619 | -0.04(-0.23%) |
Dec 29, 2020 | 17.34 | 17.55 | 16.63 | 17.30 | 308,948 | -0.03(-0.17%) |
Dec 28, 2020 | 18.05 | 18.45 | 17.24 | 17.33 | 299,457 | -0.46(-2.59%) |
Dec 24, 2020 | 17.85 | 18.13 | 17.70 | 17.79 | 106,800 | +0.12(+0.68%) |
Dec 23, 2020 | 18.02 | 18.27 | 17.52 | 17.67 | 290,875 | -0.19(-1.06%) |
Dec 22, 2020 | 18.02 | 18.50 | 17.63 | 17.86 | 318,456 | -0.06(-0.33%) |
Dec 21, 2020 | 17.01 | 18.10 | 17.01 | 17.92 | 454,909 | +0.37(+2.11%) |
Dec 18, 2020 | 18.58 | 18.58 | 17.54 | 17.55 | 1,635,900 | -0.94(-5.08%) |
Dec 17, 2020 | 18.44 | 18.63 | 18.00 | 18.49 | 369,751 | +0.12(+0.65%) |
Dec 16, 2020 | 19.00 | 19.15 | 18.09 | 18.37 | 494,586 | -0.57(-3.01%) |
Dec 15, 2020 | 18.68 | 19.10 | 18.00 | 18.94 | 552,800 | +0.36(+1.94%) |
Dec 14, 2020 | 18.10 | 19.19 | 17.86 | 18.58 | 775,779 | +0.58(+3.22%) |
Dec 11, 2020 | 17.29 | 18.13 | 17.29 | 18.00 | 631,100 | +0.54(+3.09%) |
Dec 10, 2020 | 16.31 | 17.65 | 16.16 | 17.46 | 554,990 | +0.93(+5.63%) |
Dec 09, 2020 | 16.64 | 16.95 | 16.02 | 16.53 | 495,228 | -0.19(-1.14%) |
Dec 08, 2020 | 16.03 | 16.78 | 15.85 | 16.72 | 660,531 | +0.69(+4.30%) |
Dec 07, 2020 | 16.72 | 16.90 | 15.76 | 16.03 | 489,166 | -0.59(-3.55%) |
Dec 04, 2020 | 16.14 | 16.74 | 15.75 | 16.62 | 542,000 | +0.65(+4.07%) |
Dec 03, 2020 | 15.60 | 16.16 | 15.58 | 15.97 | 448,101 | +0.30(+1.91%) |
Dec 02, 2020 | 15.92 | 16.01 | 15.40 | 15.67 | 583,772 | -0.21(-1.32%) |