Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.25 | 19.66 | 18.38 | 19.27 | 69,008 | -0.70(-3.49%) |
Feb 25, 2021 | 20.75 | 21.08 | 19.25 | 19.97 | 100,423 | -1.28(-6.01%) |
Feb 24, 2021 | 20.00 | 21.75 | 20.00 | 21.25 | 72,467 | +0.15(+0.70%) |
Feb 23, 2021 | 20.00 | 21.25 | 18.00 | 21.10 | 189,501 | +0.13(+0.63%) |
Feb 22, 2021 | 21.00 | 21.75 | 20.51 | 20.97 | 210,036 | +0.34(+1.66%) |
Feb 19, 2021 | 20.75 | 20.95 | 20.12 | 20.63 | 108,472 | -0.12(-0.59%) |
Feb 18, 2021 | 23.00 | 23.00 | 20.25 | 20.75 | 118,512 | -1.91(-8.41%) |
Feb 17, 2021 | 23.12 | 23.12 | 22.06 | 22.66 | 103,244 | -1.09(-4.61%) |
Feb 16, 2021 | 23.75 | 23.75 | 23.00 | 23.75 | 106,421 | -0.16(-0.66%) |
Feb 12, 2021 | 23.42 | 24.25 | 23.00 | 23.91 | 112,884 | -0.06(-0.26%) |
Feb 11, 2021 | 24.75 | 25.25 | 23.12 | 23.97 | 297,416 | -0.36(-1.46%) |
Feb 10, 2021 | 24.25 | 24.72 | 22.50 | 24.32 | 305,023 | +1.83(+8.14%) |
Feb 09, 2021 | 21.88 | 22.75 | 21.73 | 22.50 | 113,973 | +1.00(+4.63%) |
Feb 08, 2021 | 22.25 | 22.50 | 21.25 | 21.50 | 121,280 | -0.35(-1.60%) |
Feb 05, 2021 | 20.75 | 22.37 | 20.50 | 21.85 | 107,960 | +1.35(+6.59%) |
Feb 04, 2021 | 21.25 | 21.25 | 20.00 | 20.50 | 150,776 | -1.27(-5.82%) |
Feb 03, 2021 | 22.50 | 22.56 | 20.75 | 21.77 | 111,217 | -0.70(-3.09%) |
Feb 02, 2021 | 23.25 | 23.25 | 19.56 | 22.46 | 304,724 | -2.54(-10.15%) |
Feb 01, 2021 | 27.50 | 32.50 | 23.14 | 25.00 | 884,235 | +4.12(+19.76%) |
Jan 29, 2021 | 19.00 | 22.12 | 19.00 | 20.88 | 314,180 | +2.90(+16.15%) |
Jan 28, 2021 | 16.85 | 18.00 | 16.45 | 17.97 | 139,003 | +2.31(+14.73%) |
Jan 27, 2021 | 16.40 | 16.50 | 15.25 | 15.66 | 93,519 | -1.09(-6.48%) |
Jan 26, 2021 | 16.50 | 17.00 | 16.25 | 16.75 | 44,908 | +0.25(+1.52%) |
Jan 25, 2021 | 17.25 | 17.25 | 16.00 | 16.50 | 55,312 | -0.58(-3.41%) |
Jan 22, 2021 | 17.12 | 17.12 | 16.29 | 17.08 | 39,640 | -0.55(-3.09%) |
Jan 21, 2021 | 17.52 | 17.98 | 17.00 | 17.63 | 67,157 | +0.13(+0.73%) |
Jan 20, 2021 | 17.00 | 17.75 | 16.50 | 17.50 | 43,798 | +0.61(+3.63%) |
Jan 19, 2021 | 16.50 | 17.02 | 16.00 | 16.89 | 66,125 | +0.77(+4.78%) |
Jan 15, 2021 | 18.00 | 18.00 | 15.75 | 16.12 | 148,308 | -1.50(-8.54%) |
Jan 14, 2021 | 18.50 | 18.64 | 17.48 | 17.62 | 84,517 | -0.63(-3.44%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.00 | 18.25 | 53,712 | +0.00(+0.00%) |
Jan 12, 2021 | 18.75 | 19.08 | 17.80 | 18.25 | 41,767 | -0.67(-3.55%) |
Jan 11, 2021 | 19.25 | 19.31 | 18.25 | 18.92 | 49,237 | +0.14(+0.76%) |
Jan 08, 2021 | 19.38 | 19.50 | 17.75 | 18.78 | 99,476 | -1.22(-6.10%) |
Jan 07, 2021 | 20.00 | 20.50 | 19.25 | 20.00 | 53,552 | -0.14(-0.68%) |
Jan 06, 2021 | 19.75 | 20.79 | 19.65 | 20.14 | 48,151 | -0.41(-2.01%) |
Jan 05, 2021 | 21.00 | 21.25 | 19.87 | 20.55 | 63,884 | -0.16(-0.76%) |
Jan 04, 2021 | 20.95 | 21.20 | 19.70 | 20.71 | 129,412 | +1.71(+8.99%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 122,117 | +0.75(+4.11%) | |
Dec 30, 2020 | 18.00 | 18.25 | 17.00 | 18.25 | 122,117 | +0.23(+1.29%) |
Dec 29, 2020 | 18.12 | 18.50 | 17.55 | 18.02 | 36,469 | -0.18(-0.98%) |
Dec 28, 2020 | 18.75 | 19.00 | 17.62 | 18.20 | 49,532 | -0.08(-0.44%) |
Dec 24, 2020 | 19.25 | 19.25 | 17.84 | 18.27 | 26,136 | -0.48(-2.53%) |
Dec 23, 2020 | 17.75 | 18.75 | 17.25 | 18.75 | 71,504 | +1.24(+7.07%) |
Dec 22, 2020 | 19.74 | 19.74 | 17.38 | 17.51 | 116,113 | -0.59(-3.27%) |
Dec 21, 2020 | 17.25 | 18.34 | 16.82 | 18.11 | 120,585 | +1.75(+10.73%) |
Dec 18, 2020 | 15.47 | 17.10 | 15.25 | 16.35 | 158,184 | +1.25(+8.28%) |
Dec 17, 2020 | 15.22 | 15.48 | 14.75 | 15.10 | 63,299 | +0.81(+5.69%) |
Dec 16, 2020 | 14.16 | 14.47 | 13.75 | 14.29 | 43,536 | +0.29(+2.05%) |
Dec 15, 2020 | 14.00 | 14.25 | 13.50 | 14.00 | 73,995 | +0.50(+3.70%) |
Dec 14, 2020 | 14.75 | 15.00 | 13.50 | 13.50 | 190,430 | -1.16(-7.93%) |
Dec 11, 2020 | 15.25 | 15.25 | 14.50 | 14.66 | 34,488 | -0.34(-2.25%) |
Dec 10, 2020 | 15.50 | 15.50 | 15.00 | 15.00 | 30,875 | +0.00(+0.00%) |
Dec 09, 2020 | 15.50 | 15.75 | 14.75 | 15.00 | 61,731 | -0.62(-4.00%) |
Dec 08, 2020 | 15.75 | 15.75 | 15.14 | 15.62 | 37,268 | +0.20(+1.31%) |
Dec 07, 2020 | 14.53 | 15.72 | 14.25 | 15.42 | 90,854 | +0.93(+6.44%) |
Dec 04, 2020 | 14.75 | 14.81 | 14.05 | 14.49 | 45,164 | +0.42(+2.95%) |
Dec 03, 2020 | 15.50 | 15.50 | 13.81 | 14.07 | 49,042 | -0.68(-4.58%) |
Dec 02, 2020 | 15.00 | 15.00 | 14.25 | 14.75 | 46,384 | -0.25(-1.67%) |