Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.49 | 20.78 | 18.86 | 20.38 | 2,411,054 | +0.71(+3.62%) |
Feb 25, 2021 | 21.12 | 21.34 | 19.33 | 19.67 | 2,049,660 | -1.10(-5.31%) |
Feb 24, 2021 | 18.84 | 20.95 | 18.78 | 20.77 | 3,779,609 | -0.10(-0.47%) |
Feb 23, 2021 | 19.85 | 21.08 | 18.40 | 20.87 | 3,046,121 | +1.10(+5.58%) |
Feb 22, 2021 | 19.05 | 20.51 | 18.93 | 19.77 | 1,570,558 | +1.13(+6.07%) |
Feb 19, 2021 | 18.37 | 19.27 | 18.20 | 18.64 | 1,278,399 | +0.46(+2.52%) |
Feb 18, 2021 | 19.54 | 19.85 | 18.16 | 18.18 | 1,570,562 | -1.56(-7.91%) |
Feb 17, 2021 | 19.56 | 19.90 | 19.07 | 19.74 | 1,284,762 | +0.16(+0.80%) |
Feb 16, 2021 | 19.98 | 20.25 | 19.44 | 19.58 | 1,449,045 | +0.22(+1.16%) |
Feb 12, 2021 | 18.52 | 19.53 | 18.50 | 19.36 | 1,695,958 | +0.59(+3.12%) |
Feb 11, 2021 | 19.08 | 19.20 | 18.20 | 18.77 | 1,561,176 | -0.32(-1.69%) |
Feb 10, 2021 | 19.15 | 19.56 | 18.29 | 19.09 | 1,579,852 | +0.32(+1.72%) |
Feb 09, 2021 | 18.37 | 19.71 | 18.20 | 18.77 | 2,234,532 | -0.38(-1.99%) |
Feb 08, 2021 | 18.05 | 19.32 | 18.05 | 19.15 | 1,687,019 | +1.42(+8.04%) |
Feb 05, 2021 | 17.75 | 18.02 | 17.30 | 17.73 | 1,231,048 | +0.36(+2.08%) |
Feb 04, 2021 | 17.16 | 17.61 | 16.63 | 17.37 | 1,717,177 | +0.20(+1.19%) |
Feb 03, 2021 | 16.38 | 17.38 | 16.16 | 17.16 | 1,625,752 | +1.01(+6.28%) |
Feb 02, 2021 | 16.18 | 16.71 | 15.84 | 16.15 | 1,987,440 | +0.50(+3.18%) |
Feb 01, 2021 | 15.23 | 15.88 | 14.68 | 15.65 | 2,162,356 | +0.74(+4.97%) |
Jan 29, 2021 | 15.70 | 16.52 | 14.62 | 14.91 | 2,061,551 | -0.99(-6.20%) |
Jan 28, 2021 | 16.39 | 16.67 | 15.38 | 15.89 | 2,958,436 | -0.18(-1.09%) |
Jan 27, 2021 | 14.54 | 17.11 | 14.36 | 16.07 | 5,260,649 | +1.08(+7.23%) |
Jan 26, 2021 | 15.77 | 16.03 | 14.90 | 14.99 | 2,194,997 | -0.51(-3.27%) |
Jan 25, 2021 | 14.35 | 15.50 | 14.16 | 15.49 | 2,781,325 | +0.85(+5.80%) |
Jan 22, 2021 | 13.98 | 14.80 | 13.56 | 14.64 | 2,488,846 | +0.16(+1.08%) |
Jan 21, 2021 | 16.36 | 16.41 | 13.94 | 14.49 | 4,362,173 | -1.88(-11.50%) |
Jan 20, 2021 | 16.31 | 16.53 | 15.80 | 16.37 | 2,132,068 | +0.31(+1.94%) |
Jan 19, 2021 | 16.08 | 16.28 | 15.61 | 16.06 | 1,835,811 | +0.45(+2.87%) |
Jan 15, 2021 | 15.70 | 16.09 | 15.27 | 15.61 | 2,808,113 | -0.53(-3.26%) |
Jan 14, 2021 | 15.91 | 16.31 | 15.76 | 16.14 | 1,519,988 | +0.50(+3.18%) |
Jan 13, 2021 | 15.99 | 16.10 | 15.42 | 15.64 | 4,747,075 | -0.44(-2.73%) |
Jan 12, 2021 | 15.76 | 16.15 | 15.55 | 16.08 | 1,836,251 | +0.66(+4.30%) |
Jan 11, 2021 | 14.51 | 15.50 | 14.39 | 15.42 | 1,758,215 | +0.27(+1.80%) |
Jan 08, 2021 | 15.38 | 15.43 | 14.91 | 15.14 | 3,994,474 | +0.04(+0.26%) |
Jan 07, 2021 | 14.61 | 15.41 | 14.28 | 15.10 | 3,624,771 | +0.69(+4.81%) |
Jan 06, 2021 | 14.31 | 14.98 | 13.84 | 14.41 | 3,575,526 | +0.50(+3.58%) |
Jan 05, 2021 | 12.45 | 14.74 | 12.45 | 13.91 | 4,966,232 | +1.73(+14.17%) |
Jan 04, 2021 | 12.02 | 12.47 | 11.73 | 12.19 | 2,228,866 | +0.42(+3.57%) |
Dec 31, 2020 | 11.77 | 11.77 | 11.77 | 3,350,601 | -0.43(-3.52%) | |
Dec 30, 2020 | 11.83 | 12.80 | 11.71 | 12.20 | 3,350,601 | +0.49(+4.17%) |
Dec 29, 2020 | 11.74 | 11.95 | 11.54 | 11.71 | 1,844,700 | -0.01(-0.08%) |
Dec 28, 2020 | 11.86 | 12.04 | 11.57 | 11.72 | 3,807,715 | -0.03(-0.25%) |
Dec 24, 2020 | 12.16 | 12.16 | 11.57 | 11.75 | 1,531,968 | -0.34(-2.82%) |
Dec 23, 2020 | 11.83 | 12.51 | 11.71 | 12.09 | 2,768,497 | +0.52(+4.47%) |
Dec 22, 2020 | 11.55 | 11.82 | 11.36 | 11.57 | 2,688,082 | -0.07(-0.59%) |
Dec 21, 2020 | 11.05 | 11.83 | 10.97 | 11.64 | 2,564,476 | -0.24(-2.05%) |
Dec 18, 2020 | 12.11 | 12.36 | 11.54 | 11.88 | 7,768,075 | -0.21(-1.77%) |
Dec 17, 2020 | 12.35 | 12.61 | 11.80 | 12.10 | 3,148,198 | +0.32(+2.73%) |
Dec 16, 2020 | 12.15 | 12.23 | 11.68 | 11.78 | 2,643,104 | -0.36(-2.97%) |
Dec 15, 2020 | 12.14 | 12.29 | 11.67 | 12.14 | 2,627,532 | +0.23(+1.97%) |
Dec 14, 2020 | 13.44 | 13.50 | 11.88 | 11.90 | 3,890,614 | -1.07(-8.27%) |
Dec 11, 2020 | 12.74 | 12.99 | 12.24 | 12.98 | 2,571,456 | +0.02(+0.15%) |
Dec 10, 2020 | 11.94 | 13.23 | 11.83 | 12.96 | 3,322,807 | +1.14(+9.66%) |
Dec 09, 2020 | 11.83 | 12.25 | 11.43 | 11.82 | 3,128,738 | +0.13(+1.08%) |
Dec 08, 2020 | 11.07 | 11.74 | 11.04 | 11.69 | 3,547,786 | +0.60(+5.46%) |
Dec 07, 2020 | 11.26 | 11.63 | 11.00 | 11.08 | 2,733,364 | -0.38(-3.32%) |
Dec 04, 2020 | 10.73 | 11.51 | 10.73 | 11.46 | 3,306,641 | +1.07(+10.33%) |
Dec 03, 2020 | 10.39 | 10.63 | 10.17 | 10.39 | 2,895,309 | +0.09(+0.85%) |
Dec 02, 2020 | 10.05 | 10.95 | 9.971 | 10.30 | 2,610,036 | +0.25(+2.52%) |