Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.52 | 16.28 | 14.90 | 15.95 | 268,300 | +0.31(+1.98%) |
Feb 25, 2021 | 16.25 | 16.68 | 15.50 | 15.64 | 226,467 | -0.74(-4.52%) |
Feb 24, 2021 | 16.76 | 16.98 | 16.16 | 16.38 | 195,560 | -0.20(-1.21%) |
Feb 23, 2021 | 16.82 | 17.10 | 15.30 | 16.58 | 415,292 | -0.66(-3.83%) |
Feb 22, 2021 | 17.50 | 18.55 | 17.05 | 17.24 | 507,821 | +0.39(+2.31%) |
Feb 19, 2021 | 16.80 | 17.36 | 16.50 | 16.85 | 601,300 | +0.27(+1.63%) |
Feb 18, 2021 | 20.48 | 21.00 | 16.13 | 16.58 | 1,239,544 | -3.71(-18.28%) |
Feb 17, 2021 | 22.69 | 22.99 | 20.00 | 20.29 | 885,405 | -5.01(-19.80%) |
Feb 16, 2021 | 23.64 | 28.21 | 22.78 | 25.30 | 814,661 | +4.49(+21.58%) |
Feb 12, 2021 | 20.26 | 20.89 | 20.01 | 20.81 | 95,400 | +0.34(+1.66%) |
Feb 11, 2021 | 22.88 | 22.94 | 20.22 | 20.47 | 198,707 | -1.44(-6.57%) |
Feb 10, 2021 | 21.15 | 22.92 | 20.00 | 21.91 | 329,557 | +1.41(+6.88%) |
Feb 09, 2021 | 20.00 | 21.00 | 19.78 | 20.50 | 305,806 | +0.89(+4.57%) |
Feb 08, 2021 | 18.55 | 20.47 | 18.50 | 19.61 | 407,082 | +1.82(+10.20%) |
Feb 05, 2021 | 18.24 | 18.25 | 17.39 | 17.79 | 136,900 | -0.41(-2.25%) |
Feb 04, 2021 | 18.01 | 18.20 | 17.78 | 18.20 | 144,368 | -0.01(-0.05%) |
Feb 03, 2021 | 18.12 | 18.33 | 17.50 | 18.21 | 144,831 | +0.51(+2.88%) |
Feb 02, 2021 | 17.12 | 17.75 | 17.07 | 17.70 | 116,278 | +0.77(+4.55%) |
Feb 01, 2021 | 16.65 | 17.27 | 16.34 | 16.93 | 109,207 | +0.37(+2.23%) |
Jan 29, 2021 | 16.85 | 17.30 | 16.10 | 16.56 | 92,500 | -0.16(-0.96%) |
Jan 28, 2021 | 16.35 | 17.59 | 16.25 | 16.72 | 200,939 | +0.62(+3.85%) |
Jan 27, 2021 | 16.57 | 17.02 | 16.01 | 16.10 | 186,370 | -1.18(-6.83%) |
Jan 26, 2021 | 17.95 | 18.25 | 17.12 | 17.28 | 126,165 | -0.76(-4.21%) |
Jan 25, 2021 | 17.98 | 18.15 | 17.10 | 18.04 | 114,752 | +0.66(+3.80%) |
Jan 22, 2021 | 17.20 | 17.63 | 17.00 | 17.38 | 123,600 | +0.44(+2.60%) |
Jan 21, 2021 | 17.70 | 17.70 | 16.33 | 16.94 | 210,055 | -0.62(-3.53%) |
Jan 20, 2021 | 18.68 | 18.95 | 17.42 | 17.56 | 231,599 | -1.08(-5.79%) |
Jan 19, 2021 | 18.51 | 19.17 | 18.20 | 18.64 | 251,074 | +0.75(+4.19%) |
Jan 15, 2021 | 18.02 | 18.39 | 17.45 | 17.89 | 136,600 | -0.13(-0.72%) |
Jan 14, 2021 | 18.11 | 18.60 | 17.91 | 18.02 | 212,399 | +0.12(+0.67%) |
Jan 13, 2021 | 17.98 | 18.36 | 17.59 | 17.90 | 114,675 | +0.21(+1.19%) |
Jan 12, 2021 | 17.64 | 18.06 | 17.31 | 17.69 | 109,726 | +0.29(+1.67%) |
Jan 11, 2021 | 17.60 | 17.97 | 17.06 | 17.40 | 133,356 | -0.41(-2.30%) |
Jan 08, 2021 | 17.34 | 18.18 | 17.01 | 17.81 | 156,000 | +0.43(+2.47%) |
Jan 07, 2021 | 16.93 | 17.72 | 16.68 | 17.38 | 156,276 | +0.66(+3.95%) |
Jan 06, 2021 | 16.51 | 17.00 | 16.08 | 16.72 | 190,404 | +0.28(+1.70%) |
Jan 05, 2021 | 16.33 | 16.73 | 16.00 | 16.44 | 200,852 | +0.29(+1.80%) |
Jan 04, 2021 | 15.98 | 16.35 | 15.45 | 16.15 | 238,829 | +0.86(+5.62%) |
Dec 31, 2020 | 15.29 | 15.29 | 15.29 | 194,776 | -1.12(-6.83%) | |
Dec 30, 2020 | 16.62 | 16.95 | 16.22 | 16.41 | 194,776 | +0.06(+0.37%) |
Dec 29, 2020 | 15.88 | 16.38 | 15.60 | 16.35 | 239,029 | +0.49(+3.09%) |
Dec 28, 2020 | 17.29 | 17.29 | 15.27 | 15.86 | 520,145 | -1.11(-6.54%) |
Dec 24, 2020 | 17.39 | 17.53 | 16.65 | 16.97 | 144,000 | -0.56(-3.19%) |
Dec 23, 2020 | 17.96 | 18.07 | 17.19 | 17.53 | 248,289 | -0.57(-3.15%) |
Dec 22, 2020 | 17.99 | 18.55 | 17.69 | 18.10 | 197,789 | +0.15(+0.84%) |
Dec 21, 2020 | 17.62 | 18.04 | 16.94 | 17.95 | 222,748 | +0.33(+1.87%) |
Dec 18, 2020 | 18.69 | 18.70 | 17.50 | 17.62 | 737,200 | -0.72(-3.93%) |
Dec 17, 2020 | 18.69 | 18.90 | 18.17 | 18.34 | 127,825 | -0.35(-1.87%) |
Dec 16, 2020 | 18.99 | 19.10 | 18.35 | 18.69 | 191,456 | +0.07(+0.38%) |
Dec 15, 2020 | 18.76 | 18.93 | 18.10 | 18.62 | 160,032 | -0.13(-0.69%) |
Dec 14, 2020 | 18.11 | 19.10 | 18.01 | 18.75 | 232,880 | +0.67(+3.71%) |
Dec 11, 2020 | 18.28 | 18.74 | 17.91 | 18.08 | 83,100 | -0.26(-1.42%) |
Dec 10, 2020 | 17.68 | 18.43 | 17.51 | 18.34 | 120,747 | +0.35(+1.95%) |
Dec 09, 2020 | 18.77 | 18.77 | 17.51 | 17.99 | 131,716 | -0.59(-3.18%) |
Dec 08, 2020 | 18.07 | 18.80 | 17.87 | 18.58 | 141,373 | +0.51(+2.82%) |
Dec 07, 2020 | 18.14 | 18.43 | 17.55 | 18.07 | 98,928 | -0.07(-0.39%) |
Dec 04, 2020 | 18.08 | 18.26 | 17.81 | 18.14 | 65,000 | +0.19(+1.06%) |
Dec 03, 2020 | 17.65 | 18.63 | 17.36 | 17.95 | 160,376 | +0.25(+1.41%) |
Dec 02, 2020 | 17.56 | 17.90 | 16.99 | 17.70 | 173,710 | +0.22(+1.26%) |