Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.05 | 20.25 | 19.50 | 20.13 | 15,300 | -0.11(-0.54%) |
Feb 25, 2021 | 20.74 | 20.75 | 19.82 | 20.24 | 15,217 | -0.50(-2.41%) |
Feb 24, 2021 | 20.17 | 20.74 | 20.17 | 20.74 | 17,866 | +0.34(+1.67%) |
Feb 23, 2021 | 19.78 | 20.40 | 19.67 | 20.40 | 54,882 | +0.85(+4.35%) |
Feb 22, 2021 | 19.67 | 20.06 | 19.29 | 19.55 | 33,036 | +0.63(+3.33%) |
Feb 19, 2021 | 19.21 | 19.35 | 18.92 | 18.92 | 51,300 | -0.34(-1.77%) |
Feb 18, 2021 | 18.95 | 19.32 | 18.66 | 19.26 | 510,454 | +0.15(+0.78%) |
Feb 17, 2021 | 18.75 | 19.11 | 18.54 | 19.11 | 394,368 | +0.18(+0.95%) |
Feb 16, 2021 | 19.14 | 19.14 | 18.70 | 18.93 | 932,300 | -0.07(-0.37%) |
Feb 12, 2021 | 18.47 | 19.32 | 18.47 | 19.00 | 788,800 | +0.51(+2.76%) |
Feb 11, 2021 | 18.85 | 19.20 | 18.30 | 18.49 | 37,200 | +0.14(+0.76%) |
Feb 10, 2021 | 18.17 | 18.55 | 18.03 | 18.35 | 20,934 | +0.26(+1.44%) |
Feb 09, 2021 | 17.92 | 18.20 | 17.90 | 18.09 | 20,056 | +0.26(+1.46%) |
Feb 08, 2021 | 18.24 | 18.24 | 17.50 | 17.83 | 73,776 | +0.22(+1.25%) |
Feb 05, 2021 | 17.50 | 17.70 | 17.37 | 17.61 | 45,500 | +0.45(+2.62%) |
Feb 04, 2021 | 17.31 | 17.36 | 17.08 | 17.16 | 58,013 | -0.04(-0.23%) |
Feb 03, 2021 | 17.30 | 17.35 | 17.07 | 17.20 | 79,566 | -0.23(-1.32%) |
Feb 02, 2021 | 17.45 | 17.70 | 17.35 | 17.43 | 90,618 | -0.08(-0.46%) |
Feb 01, 2021 | 17.50 | 17.70 | 17.44 | 17.51 | 229,163 | +0.06(+0.34%) |
Jan 29, 2021 | 16.80 | 17.75 | 16.80 | 17.45 | 814,700 | +0.40(+2.35%) |
Jan 28, 2021 | 17.02 | 17.30 | 15.95 | 17.05 | 43,549 | -0.05(-0.29%) |
Jan 27, 2021 | 16.58 | 17.44 | 16.34 | 17.10 | 1,359,582 | -1.70(-9.04%) |
Jan 26, 2021 | 17.69 | 19.15 | 17.46 | 18.80 | 1,850,526 | +0.93(+5.20%) |
Jan 25, 2021 | 17.73 | 17.87 | 17.18 | 17.87 | 1,036,788 | +0.22(+1.25%) |
Jan 22, 2021 | 17.50 | 17.84 | 17.16 | 17.65 | 591,700 | +0.10(+0.57%) |
Jan 21, 2021 | 17.76 | 18.83 | 17.30 | 17.55 | 845,628 | +0.05(+0.29%) |
Jan 20, 2021 | 17.00 | 17.70 | 17.00 | 17.50 | 8,409 | +0.55(+3.24%) |
Jan 19, 2021 | 16.83 | 17.69 | 16.59 | 16.95 | 14,955 | -2.05(-10.79%) |
Jan 15, 2021 | 19.44 | 19.44 | 18.90 | 19.00 | 1,400 | -0.75(-3.80%) |
Jan 14, 2021 | 19.75 | 19.75 | 19.75 | 19.75 | 509 | +0.94(+5.00%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.80 | 18.81 | 2,177 | -0.43(-2.23%) |
Jan 12, 2021 | 20.05 | 20.05 | 19.12 | 19.24 | 517 | -0.92(-4.56%) |
Jan 11, 2021 | 20.00 | 20.54 | 19.43 | 20.16 | 54,428 | -0.84(-4.00%) |
Jan 08, 2021 | 21.00 | 21.00 | 20.80 | 21.00 | 2,900 | +0.15(+0.72%) |
Jan 07, 2021 | 19.80 | 20.85 | 19.80 | 20.85 | 10,370 | +0.29(+1.41%) |
Jan 06, 2021 | 19.95 | 20.56 | 19.50 | 20.56 | 3,267 | +0.76(+3.84%) |
Jan 05, 2021 | 19.30 | 20.32 | 19.05 | 19.80 | 2,167 | +0.32(+1.62%) |
Jan 04, 2021 | 20.56 | 20.56 | 19.48 | 19.48 | 2,805 | +3.79(+24.11%) |
Dec 31, 2020 | 15.70 | 15.70 | 15.70 | 13,876 | -0.65(-3.98%) | |
Dec 30, 2020 | 16.38 | 16.38 | 16.05 | 16.35 | 13,876 | +0.29(+1.81%) |
Dec 29, 2020 | 16.26 | 16.26 | 16.06 | 16.06 | 1,422 | -0.31(-1.89%) |
Dec 28, 2020 | 16.38 | 16.38 | 16.37 | 16.37 | 471 | +0.82(+5.27%) |
Dec 24, 2020 | 15.55 | 15.55 | 15.55 | 80 | +0.00(+0.00%) | |
Dec 23, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 161 | +0.20(+1.31%) |
Dec 22, 2020 | 15.75 | 15.75 | 15.35 | 15.35 | 5,027 | -0.38(-2.45%) |
Dec 21, 2020 | 15.73 | 15.73 | 15.73 | 15.73 | 1,341 | +0.38(+2.44%) |
Dec 18, 2020 | 16.00 | 16.00 | 15.36 | 15.36 | 900 | -0.73(-4.57%) |
Dec 17, 2020 | 16.09 | 16.09 | 16.09 | 16.09 | 208 | +1.01(+6.73%) |
Dec 16, 2020 | 15.07 | 15.08 | 15.07 | 15.08 | 1,912 | +0.60(+4.11%) |
Dec 15, 2020 | 14.85 | 15.08 | 14.48 | 14.48 | 1,080 | -0.16(-1.09%) |
Dec 14, 2020 | 14.54 | 14.64 | 14.38 | 14.64 | 5,520 | +0.95(+6.97%) |
Dec 11, 2020 | 13.79 | 13.79 | 13.69 | 13.69 | 3,400 | +0.09(+0.67%) |
Dec 10, 2020 | 13.60 | 13.60 | 13.60 | 13.60 | 311 | -0.04(-0.30%) |
Dec 09, 2020 | 13.64 | 13.64 | 13.64 | 22,037 | +0.00(+0.00%) | |
Dec 08, 2020 | 13.63 | 13.64 | 13.63 | 13.64 | 1,784 | -0.57(-4.00%) |
Dec 07, 2020 | 14.21 | 14.21 | 14.21 | 14.21 | 21,410 | +0.01(+0.07%) |
Dec 04, 2020 | 14.32 | 14.32 | 14.20 | 14.20 | 2,200 | +0.16(+1.13%) |
Dec 03, 2020 | 14.04 | 14.04 | 14.04 | 14.04 | 71,220 | -0.35(-2.46%) |
Dec 02, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 35,526 | +0.49(+3.55%) |