Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.79 | 18.48 | 16.27 | 17.16 | 7,781,200 | -2.62(-13.25%) |
Feb 25, 2021 | 21.09 | 21.34 | 19.61 | 19.78 | 3,457,259 | -1.16(-5.54%) |
Feb 24, 2021 | 19.91 | 21.13 | 19.75 | 20.94 | 4,257,898 | +1.48(+7.61%) |
Feb 23, 2021 | 18.97 | 19.67 | 17.86 | 19.46 | 3,557,113 | +0.34(+1.78%) |
Feb 22, 2021 | 18.16 | 19.97 | 17.96 | 19.12 | 7,187,389 | +1.82(+10.52%) |
Feb 19, 2021 | 16.70 | 17.65 | 16.61 | 17.30 | 4,967,300 | +0.82(+4.98%) |
Feb 18, 2021 | 17.36 | 17.36 | 16.41 | 16.48 | 3,161,366 | -1.01(-5.77%) |
Feb 17, 2021 | 17.64 | 17.75 | 17.18 | 17.49 | 1,484,448 | -0.18(-1.02%) |
Feb 16, 2021 | 18.16 | 18.31 | 17.65 | 17.67 | 2,209,917 | -0.28(-1.56%) |
Feb 12, 2021 | 17.53 | 18.05 | 17.16 | 17.95 | 2,478,700 | +0.42(+2.40%) |
Feb 11, 2021 | 17.80 | 18.06 | 17.14 | 17.53 | 2,452,690 | -0.18(-1.02%) |
Feb 10, 2021 | 18.34 | 18.48 | 17.37 | 17.71 | 7,585,146 | -1.68(-8.66%) |
Feb 09, 2021 | 20.25 | 20.32 | 19.36 | 19.39 | 1,975,307 | -1.10(-5.37%) |
Feb 08, 2021 | 19.93 | 20.50 | 19.67 | 20.49 | 1,286,361 | +1.13(+5.84%) |
Feb 05, 2021 | 19.25 | 19.73 | 18.88 | 19.36 | 1,269,900 | +0.49(+2.60%) |
Feb 04, 2021 | 18.30 | 18.87 | 18.25 | 18.87 | 906,480 | +0.62(+3.40%) |
Feb 03, 2021 | 18.11 | 18.25 | 17.83 | 18.25 | 763,930 | +0.18(+1.00%) |
Feb 02, 2021 | 18.44 | 18.55 | 17.63 | 18.07 | 982,508 | +0.06(+0.33%) |
Feb 01, 2021 | 17.45 | 18.30 | 17.17 | 18.01 | 1,312,933 | +0.72(+4.16%) |
Jan 29, 2021 | 18.24 | 18.52 | 16.88 | 17.29 | 2,990,200 | -1.27(-6.84%) |
Jan 28, 2021 | 18.60 | 19.34 | 18.09 | 18.56 | 1,985,167 | +0.33(+1.81%) |
Jan 27, 2021 | 18.07 | 18.80 | 17.31 | 18.23 | 2,273,097 | -0.44(-2.36%) |
Jan 26, 2021 | 19.65 | 19.65 | 18.50 | 18.67 | 1,156,892 | -0.77(-3.96%) |
Jan 25, 2021 | 20.14 | 20.15 | 18.88 | 19.44 | 1,450,597 | -1.01(-4.94%) |
Jan 22, 2021 | 20.30 | 20.54 | 19.96 | 20.45 | 1,015,500 | -0.29(-1.40%) |
Jan 21, 2021 | 21.25 | 21.50 | 20.57 | 20.74 | 1,585,543 | +0.12(+0.58%) |
Jan 20, 2021 | 21.16 | 21.37 | 20.20 | 20.62 | 1,437,479 | -0.37(-1.76%) |
Jan 19, 2021 | 20.50 | 21.31 | 20.40 | 20.99 | 1,868,834 | +0.80(+3.96%) |
Jan 15, 2021 | 20.25 | 20.64 | 19.36 | 20.19 | 1,500,200 | -0.46(-2.23%) |
Jan 14, 2021 | 19.84 | 21.19 | 19.80 | 20.65 | 2,095,103 | +1.05(+5.36%) |
Jan 13, 2021 | 19.34 | 19.92 | 18.99 | 19.60 | 1,866,307 | +0.20(+1.03%) |
Jan 12, 2021 | 18.05 | 19.60 | 18.00 | 19.40 | 2,521,162 | +1.74(+9.85%) |
Jan 11, 2021 | 17.06 | 17.72 | 17.03 | 17.66 | 1,105,363 | +0.15(+0.86%) |
Jan 08, 2021 | 17.94 | 17.97 | 17.06 | 17.51 | 992,100 | -0.28(-1.57%) |
Jan 07, 2021 | 18.20 | 18.26 | 17.47 | 17.79 | 1,868,141 | -0.12(-0.67%) |
Jan 06, 2021 | 17.42 | 18.42 | 17.31 | 17.91 | 3,073,755 | +1.05(+6.23%) |
Jan 05, 2021 | 15.88 | 17.07 | 15.79 | 16.86 | 1,405,468 | +1.04(+6.57%) |
Jan 04, 2021 | 16.05 | 16.36 | 15.60 | 15.82 | 1,283,687 | -0.15(-0.94%) |
Dec 31, 2020 | 15.97 | 15.97 | 15.97 | 1,202,528 | -0.30(-1.84%) | |
Dec 30, 2020 | 15.77 | 16.41 | 15.77 | 16.27 | 1,202,528 | +0.53(+3.37%) |
Dec 29, 2020 | 16.12 | 16.16 | 15.52 | 15.74 | 1,394,059 | -0.38(-2.36%) |
Dec 28, 2020 | 16.64 | 16.67 | 16.10 | 16.12 | 877,247 | -0.36(-2.18%) |
Dec 24, 2020 | 16.53 | 16.59 | 16.08 | 16.48 | 406,500 | -0.07(-0.42%) |
Dec 23, 2020 | 16.37 | 16.82 | 16.35 | 16.55 | 891,855 | +0.42(+2.60%) |
Dec 22, 2020 | 16.50 | 16.59 | 16.07 | 16.13 | 766,271 | -0.43(-2.60%) |
Dec 21, 2020 | 16.00 | 16.61 | 15.77 | 16.56 | 1,217,545 | +0.19(+1.16%) |
Dec 18, 2020 | 16.82 | 16.88 | 16.22 | 16.37 | 2,208,200 | -0.44(-2.62%) |
Dec 17, 2020 | 16.83 | 16.95 | 16.59 | 16.81 | 698,476 | +0.04(+0.24%) |
Dec 16, 2020 | 17.23 | 17.25 | 16.68 | 16.77 | 874,041 | -0.43(-2.50%) |
Dec 15, 2020 | 16.65 | 17.21 | 16.55 | 17.20 | 1,131,287 | +0.76(+4.62%) |
Dec 14, 2020 | 17.20 | 17.24 | 16.27 | 16.44 | 1,529,719 | -0.33(-1.97%) |
Dec 11, 2020 | 17.67 | 17.91 | 16.72 | 16.77 | 2,236,100 | -1.21(-6.73%) |
Dec 10, 2020 | 17.90 | 18.37 | 17.30 | 17.98 | 1,956,259 | -0.26(-1.43%) |
Dec 09, 2020 | 18.85 | 18.99 | 18.04 | 18.24 | 1,972,266 | -0.40(-2.15%) |
Dec 08, 2020 | 17.73 | 18.79 | 17.70 | 18.64 | 1,477,844 | +0.77(+4.31%) |
Dec 07, 2020 | 18.51 | 18.63 | 17.73 | 17.87 | 1,618,490 | -0.78(-4.18%) |
Dec 04, 2020 | 18.37 | 18.68 | 18.06 | 18.65 | 1,316,400 | +0.67(+3.73%) |
Dec 03, 2020 | 17.75 | 18.57 | 17.50 | 17.98 | 2,469,148 | +0.30(+1.70%) |
Dec 02, 2020 | 17.25 | 17.75 | 17.16 | 17.68 | 1,795,445 | +0.29(+1.67%) |