Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.40 | 27.67 | 23.68 | 25.44 | 416,900 | -0.96(-3.64%) |
Feb 25, 2021 | 28.80 | 32.00 | 26.08 | 26.40 | 698,959 | -0.96(-3.51%) |
Feb 24, 2021 | 28.48 | 29.44 | 27.36 | 27.36 | 346,511 | +0.96(+3.64%) |
Feb 23, 2021 | 27.20 | 28.48 | 22.88 | 26.40 | 1,065,835 | -5.92(-18.32%) |
Feb 22, 2021 | 36.80 | 37.76 | 32.16 | 32.32 | 579,533 | -6.24(-16.18%) |
Feb 19, 2021 | 40.00 | 42.24 | 38.08 | 38.56 | 497,343 | +0.32(+0.84%) |
Feb 18, 2021 | 41.44 | 42.56 | 37.28 | 38.24 | 654,210 | -6.88(-15.25%) |
Feb 17, 2021 | 44.96 | 48.32 | 40.80 | 45.12 | 1,153,719 | -0.32(-0.70%) |
Feb 16, 2021 | 43.36 | 53.60 | 42.56 | 45.44 | 2,302,480 | +4.32(+10.51%) |
Feb 12, 2021 | 36.16 | 42.08 | 34.08 | 41.12 | 1,748,643 | -5.92(-12.59%) |
Feb 11, 2021 | 32.32 | 49.12 | 30.40 | 47.04 | 7,021,956 | +19.68(+71.93%) |
Feb 10, 2021 | 29.60 | 29.92 | 25.76 | 27.36 | 922,620 | -3.20(-10.47%) |
Feb 09, 2021 | 31.52 | 31.68 | 26.88 | 30.56 | 950,437 | +0.48(+1.60%) |
Feb 08, 2021 | 30.08 | 31.84 | 28.48 | 30.08 | 1,601,936 | +5.28(+21.29%) |
Feb 05, 2021 | 27.36 | 28.16 | 24.32 | 24.80 | 928,500 | -1.44(-5.49%) |
Feb 04, 2021 | 25.76 | 27.20 | 24.32 | 26.24 | 1,187,399 | +3.84(+17.14%) |
Feb 03, 2021 | 22.24 | 25.12 | 21.76 | 22.40 | 1,480,741 | +0.16(+0.72%) |
Feb 02, 2021 | 21.92 | 22.40 | 20.80 | 22.24 | 606,078 | -0.64(-2.80%) |
Feb 01, 2021 | 22.56 | 24.80 | 20.96 | 22.88 | 1,849,550 | +4.16(+22.22%) |
Jan 29, 2021 | 19.20 | 20.32 | 18.56 | 18.72 | 1,232,712 | -0.16(-0.85%) |
Jan 28, 2021 | 20.00 | 20.32 | 18.56 | 18.88 | 370,354 | -1.12(-5.60%) |
Jan 27, 2021 | 20.96 | 21.92 | 19.68 | 20.00 | 425,926 | -1.76(-8.09%) |
Jan 26, 2021 | 20.48 | 22.24 | 19.68 | 21.76 | 810,924 | +1.44(+7.09%) |
Jan 25, 2021 | 21.28 | 21.92 | 19.84 | 20.32 | 448,713 | -0.16(-0.78%) |
Jan 22, 2021 | 19.04 | 21.28 | 19.04 | 20.48 | 429,775 | +1.44(+7.56%) |
Jan 21, 2021 | 19.52 | 19.68 | 18.72 | 19.04 | 246,586 | +0.00(+0.00%) |
Jan 20, 2021 | 19.36 | 19.52 | 17.92 | 19.04 | 285,284 | -0.48(-2.46%) |
Jan 19, 2021 | 19.84 | 20.32 | 19.04 | 19.52 | 298,542 | -0.32(-1.61%) |
Jan 15, 2021 | 20.80 | 20.80 | 18.88 | 19.84 | 250,281 | -0.80(-3.88%) |
Jan 14, 2021 | 22.56 | 22.56 | 20.16 | 20.64 | 523,775 | -1.60(-7.19%) |
Jan 13, 2021 | 20.00 | 22.40 | 19.36 | 22.24 | 1,048,814 | +1.92(+9.45%) |
Jan 12, 2021 | 20.80 | 20.96 | 18.56 | 20.32 | 465,969 | -1.12(-5.22%) |
Jan 11, 2021 | 23.68 | 26.40 | 21.28 | 21.44 | 1,398,042 | +0.16(+0.75%) |
Jan 08, 2021 | 17.12 | 21.44 | 16.64 | 21.28 | 2,638,781 | +4.80(+29.13%) |
Jan 07, 2021 | 16.00 | 17.60 | 16.00 | 16.48 | 261,953 | +0.48(+3.01%) |
Jan 06, 2021 | 16.32 | 16.32 | 15.86 | 16.00 | 69,839 | -0.32(-1.97%) |
Jan 05, 2021 | 16.00 | 16.80 | 15.68 | 16.32 | 128,445 | +0.32(+2.00%) |
Jan 04, 2021 | 16.00 | 16.48 | 15.68 | 16.00 | 78,804 | +0.21(+1.33%) |
Dec 31, 2020 | 15.79 | 15.79 | 15.79 | 36,413 | -0.53(-3.25%) | |
Dec 30, 2020 | 16.32 | 16.48 | 16.16 | 16.32 | 36,413 | -0.32(-1.92%) |
Dec 29, 2020 | 16.32 | 16.64 | 15.68 | 16.64 | 102,244 | +0.16(+0.97%) |
Dec 28, 2020 | 17.28 | 17.44 | 16.16 | 16.48 | 93,034 | -0.32(-1.90%) |
Dec 24, 2020 | 16.80 | 16.80 | 16.00 | 16.80 | 94,000 | -0.16(-0.94%) |
Dec 23, 2020 | 17.12 | 17.12 | 16.48 | 16.96 | 71,530 | -0.16(-0.93%) |
Dec 22, 2020 | 16.64 | 18.72 | 16.48 | 17.12 | 287,966 | +0.32(+1.90%) |
Dec 21, 2020 | 16.48 | 16.80 | 16.32 | 16.80 | 89,661 | -0.48(-2.78%) |
Dec 18, 2020 | 16.00 | 17.28 | 15.76 | 17.28 | 254,893 | +1.28(+8.00%) |
Dec 17, 2020 | 15.84 | 16.32 | 15.68 | 16.00 | 60,947 | -0.32(-1.96%) |
Dec 16, 2020 | 16.64 | 16.64 | 15.36 | 16.32 | 112,366 | -0.32(-1.92%) |
Dec 15, 2020 | 16.96 | 16.96 | 16.32 | 16.64 | 45,623 | -0.16(-0.95%) |
Dec 14, 2020 | 16.80 | 17.28 | 16.16 | 16.80 | 97,368 | -0.16(-0.94%) |
Dec 11, 2020 | 17.12 | 17.44 | 16.48 | 16.96 | 69,837 | -0.48(-2.75%) |
Dec 10, 2020 | 17.12 | 17.44 | 16.80 | 17.44 | 88,081 | +0.00(+0.00%) |
Dec 09, 2020 | 17.76 | 17.92 | 16.96 | 17.44 | 150,264 | -0.48(-2.68%) |
Dec 08, 2020 | 18.24 | 18.40 | 17.44 | 17.92 | 106,360 | -0.16(-0.88%) |
Dec 07, 2020 | 17.28 | 19.20 | 16.96 | 18.08 | 370,118 | +0.80(+4.63%) |
Dec 04, 2020 | 16.96 | 17.76 | 16.80 | 17.28 | 108,312 | +0.32(+1.89%) |
Dec 03, 2020 | 17.76 | 17.76 | 16.64 | 16.96 | 119,094 | -0.48(-2.75%) |
Dec 02, 2020 | 17.76 | 18.08 | 16.96 | 17.44 | 259,406 | +0.16(+0.93%) |