Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.85 | 23.43 | 21.72 | 22.72 | 1,171,112 | -0.82(-3.50%) |
Feb 25, 2021 | 24.70 | 24.75 | 23.40 | 23.54 | 1,042,032 | -0.81(-3.34%) |
Feb 24, 2021 | 24.24 | 25.32 | 23.29 | 24.35 | 1,585,789 | +0.58(+2.45%) |
Feb 23, 2021 | 23.96 | 24.18 | 23.33 | 23.77 | 1,382,711 | +0.16(+0.67%) |
Feb 22, 2021 | 22.33 | 24.06 | 22.33 | 23.61 | 1,290,153 | +1.42(+6.37%) |
Feb 19, 2021 | 21.13 | 22.60 | 20.96 | 22.20 | 1,087,862 | +1.36(+6.52%) |
Feb 18, 2021 | 21.26 | 21.45 | 20.37 | 20.84 | 875,753 | -0.61(-2.85%) |
Feb 17, 2021 | 21.64 | 22.06 | 21.37 | 21.45 | 1,064,733 | -0.08(-0.39%) |
Feb 16, 2021 | 21.37 | 21.80 | 20.55 | 21.53 | 1,231,800 | +0.79(+3.79%) |
Feb 12, 2021 | 19.51 | 20.82 | 19.51 | 20.75 | 591,286 | +0.84(+4.23%) |
Feb 11, 2021 | 20.01 | 20.15 | 19.28 | 19.90 | 530,831 | -0.26(-1.28%) |
Feb 10, 2021 | 19.81 | 20.57 | 19.61 | 20.16 | 709,501 | +0.41(+2.06%) |
Feb 09, 2021 | 20.21 | 20.38 | 19.65 | 19.76 | 573,778 | -0.72(-3.52%) |
Feb 08, 2021 | 20.13 | 20.84 | 20.00 | 20.48 | 707,734 | +0.69(+3.51%) |
Feb 05, 2021 | 20.73 | 20.88 | 19.65 | 19.78 | 761,460 | -0.51(-2.51%) |
Feb 04, 2021 | 20.44 | 20.82 | 20.06 | 20.29 | 1,008,080 | +0.08(+0.41%) |
Feb 03, 2021 | 18.37 | 20.45 | 18.37 | 20.21 | 1,388,245 | +1.94(+10.63%) |
Feb 02, 2021 | 18.04 | 19.07 | 17.57 | 18.27 | 1,037,892 | +0.85(+4.89%) |
Feb 01, 2021 | 17.65 | 17.77 | 16.51 | 17.42 | 946,107 | +0.06(+0.37%) |
Jan 29, 2021 | 18.47 | 19.36 | 17.18 | 17.35 | 1,621,955 | -1.40(-7.45%) |
Jan 28, 2021 | 19.89 | 20.89 | 18.17 | 18.75 | 1,617,147 | -0.90(-4.57%) |
Jan 27, 2021 | 18.27 | 20.15 | 18.27 | 19.65 | 1,945,002 | +0.94(+5.04%) |
Jan 26, 2021 | 19.26 | 19.65 | 18.64 | 18.70 | 1,211,193 | -1.05(-5.29%) |
Jan 25, 2021 | 18.77 | 19.88 | 18.15 | 19.75 | 1,292,584 | +0.67(+3.49%) |
Jan 22, 2021 | 18.37 | 19.32 | 18.14 | 19.08 | 1,069,375 | +0.08(+0.44%) |
Jan 21, 2021 | 19.34 | 19.65 | 18.52 | 19.00 | 990,070 | -0.51(-2.61%) |
Jan 20, 2021 | 19.16 | 19.53 | 18.56 | 19.51 | 1,274,035 | +0.56(+2.98%) |
Jan 19, 2021 | 18.90 | 19.46 | 18.58 | 18.94 | 1,143,425 | +0.46(+2.50%) |
Jan 15, 2021 | 18.12 | 19.39 | 17.59 | 18.48 | 1,446,159 | -0.05(-0.25%) |
Jan 14, 2021 | 17.68 | 18.94 | 17.43 | 18.53 | 1,171,387 | +0.96(+5.48%) |
Jan 13, 2021 | 17.56 | 17.72 | 16.81 | 17.56 | 1,117,410 | -0.09(-0.52%) |
Jan 12, 2021 | 17.03 | 17.83 | 16.74 | 17.66 | 1,251,877 | +0.90(+5.35%) |
Jan 11, 2021 | 14.96 | 16.92 | 14.96 | 16.76 | 1,554,985 | +1.27(+8.18%) |
Jan 08, 2021 | 15.90 | 16.12 | 15.22 | 15.49 | 1,543,031 | -0.10(-0.65%) |
Jan 07, 2021 | 15.06 | 15.74 | 14.67 | 15.59 | 1,215,100 | +0.74(+4.98%) |
Jan 06, 2021 | 15.12 | 15.38 | 14.55 | 14.85 | 858,479 | +0.16(+1.07%) |
Jan 05, 2021 | 14.30 | 15.27 | 14.30 | 14.70 | 955,103 | +0.52(+3.65%) |
Jan 04, 2021 | 15.08 | 15.20 | 14.18 | 14.18 | 1,162,443 | -0.68(-4.61%) |
Dec 31, 2020 | 14.86 | 14.86 | 14.86 | 1,222,470 | -0.14(-0.92%) | |
Dec 30, 2020 | 14.43 | 15.14 | 14.33 | 15.00 | 1,222,470 | +0.64(+4.44%) |
Dec 29, 2020 | 14.31 | 14.49 | 13.87 | 14.36 | 923,444 | +0.18(+1.24%) |
Dec 28, 2020 | 14.48 | 15.06 | 14.17 | 14.19 | 652,660 | -0.09(-0.65%) |
Dec 24, 2020 | 14.71 | 14.71 | 14.12 | 14.28 | 339,159 | -0.50(-3.38%) |
Dec 23, 2020 | 14.07 | 14.90 | 14.05 | 14.78 | 666,180 | +0.87(+6.25%) |
Dec 22, 2020 | 13.72 | 14.33 | 13.63 | 13.91 | 866,944 | +0.15(+1.08%) |
Dec 21, 2020 | 13.18 | 13.99 | 12.77 | 13.76 | 905,003 | -0.13(-0.93%) |
Dec 18, 2020 | 14.25 | 14.53 | 13.79 | 13.89 | 2,997,731 | -0.42(-2.91%) |
Dec 17, 2020 | 14.41 | 14.48 | 13.88 | 14.31 | 1,347,079 | +0.01(+0.06%) |
Dec 16, 2020 | 14.78 | 14.85 | 14.23 | 14.30 | 1,142,419 | -0.46(-3.13%) |
Dec 15, 2020 | 14.91 | 15.07 | 14.67 | 14.76 | 1,314,896 | +0.24(+1.66%) |
Dec 14, 2020 | 15.47 | 15.58 | 14.29 | 14.52 | 1,707,050 | -0.76(-4.96%) |
Dec 11, 2020 | 15.76 | 15.76 | 14.98 | 15.28 | 1,358,152 | -0.55(-3.50%) |
Dec 10, 2020 | 15.02 | 15.96 | 15.02 | 15.83 | 1,343,537 | +0.80(+5.35%) |
Dec 09, 2020 | 15.09 | 15.85 | 14.56 | 15.03 | 2,306,095 | +0.70(+4.91%) |
Dec 08, 2020 | 13.96 | 14.80 | 13.92 | 14.33 | 1,566,327 | +0.18(+1.31%) |
Dec 07, 2020 | 14.39 | 14.72 | 13.74 | 14.14 | 1,365,783 | -0.68(-4.62%) |
Dec 04, 2020 | 13.57 | 14.89 | 13.48 | 14.83 | 1,749,100 | +1.66(+12.65%) |
Dec 03, 2020 | 13.11 | 13.72 | 13.03 | 13.16 | 1,361,139 | +0.13(+0.99%) |
Dec 02, 2020 | 12.15 | 13.40 | 12.13 | 13.03 | 1,146,269 | +0.73(+5.94%) |