Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.09 | 15.99 | 14.74 | 15.09 | 6,280,700 | -0.56(-3.58%) |
Feb 25, 2021 | 17.38 | 17.38 | 15.26 | 15.65 | 6,260,565 | -1.00(-6.01%) |
Feb 24, 2021 | 17.69 | 17.78 | 16.35 | 16.65 | 4,831,025 | -0.12(-0.72%) |
Feb 23, 2021 | 17.57 | 17.57 | 15.00 | 16.77 | 11,091,860 | -2.44(-12.70%) |
Feb 22, 2021 | 18.80 | 19.95 | 18.60 | 19.21 | 9,979,804 | -2.88(-13.04%) |
Feb 19, 2021 | 21.05 | 22.50 | 21.01 | 22.09 | 7,042,800 | +0.97(+4.59%) |
Feb 18, 2021 | 20.95 | 21.99 | 20.90 | 21.12 | 8,053,723 | +0.89(+4.40%) |
Feb 17, 2021 | 20.20 | 20.60 | 19.41 | 20.23 | 5,329,348 | +0.93(+4.85%) |
Feb 16, 2021 | 20.53 | 20.53 | 18.94 | 19.30 | 6,523,061 | -1.21(-5.92%) |
Feb 12, 2021 | 19.99 | 20.95 | 19.40 | 20.51 | 5,285,300 | +0.89(+4.54%) |
Feb 11, 2021 | 20.38 | 20.44 | 19.51 | 19.62 | 3,996,940 | +0.60(+3.15%) |
Feb 10, 2021 | 20.90 | 20.90 | 18.34 | 19.02 | 6,289,158 | -1.73(-8.34%) |
Feb 09, 2021 | 20.62 | 21.20 | 20.53 | 20.75 | 6,114,656 | +0.15(+0.73%) |
Feb 08, 2021 | 20.25 | 21.06 | 19.76 | 20.60 | 10,059,289 | +0.88(+4.46%) |
Feb 05, 2021 | 19.39 | 20.25 | 19.00 | 19.72 | 7,049,500 | +0.74(+3.90%) |
Feb 04, 2021 | 19.15 | 19.45 | 17.60 | 18.98 | 7,555,791 | +0.09(+0.48%) |
Feb 03, 2021 | 18.13 | 19.25 | 18.13 | 18.89 | 9,430,923 | +1.18(+6.66%) |
Feb 02, 2021 | 15.98 | 17.72 | 15.40 | 17.71 | 10,359,770 | +2.39(+15.60%) |
Feb 01, 2021 | 14.96 | 15.44 | 14.41 | 15.32 | 7,728,208 | +0.40(+2.68%) |
Jan 29, 2021 | 17.23 | 17.23 | 14.30 | 14.92 | 6,223,900 | -0.38(-2.48%) |
Jan 28, 2021 | 14.83 | 15.90 | 14.76 | 15.30 | 7,469,621 | +1.05(+7.37%) |
Jan 27, 2021 | 14.63 | 14.69 | 12.97 | 14.25 | 7,365,756 | -1.00(-6.56%) |
Jan 26, 2021 | 14.49 | 15.55 | 14.03 | 15.25 | 8,001,191 | +0.37(+2.49%) |
Jan 25, 2021 | 15.75 | 16.65 | 14.72 | 14.88 | 7,894,244 | +0.63(+4.42%) |
Jan 22, 2021 | 14.26 | 14.75 | 13.84 | 14.25 | 5,475,700 | +0.66(+4.86%) |
Jan 21, 2021 | 14.05 | 14.30 | 13.50 | 13.59 | 6,552,231 | -1.63(-10.71%) |
Jan 20, 2021 | 16.10 | 16.10 | 14.72 | 15.22 | 6,695,173 | -1.24(-7.54%) |
Jan 19, 2021 | 17.04 | 17.28 | 15.85 | 16.46 | 9,569,373 | +2.41(+17.16%) |
Jan 15, 2021 | 14.88 | 14.98 | 13.15 | 14.05 | 4,720,900 | -0.70(-4.75%) |
Jan 14, 2021 | 14.15 | 14.92 | 14.14 | 14.75 | 6,777,185 | +1.35(+10.07%) |
Jan 13, 2021 | 13.35 | 13.78 | 12.63 | 13.40 | 5,142,094 | +0.23(+1.75%) |
Jan 12, 2021 | 12.86 | 13.64 | 12.25 | 13.17 | 6,624,507 | +0.55(+4.36%) |
Jan 11, 2021 | 12.60 | 13.11 | 12.14 | 12.62 | 11,665,015 | -1.14(-8.28%) |
Jan 08, 2021 | 15.48 | 15.73 | 13.03 | 13.76 | 10,290,000 | -0.86(-5.85%) |
Jan 07, 2021 | 15.00 | 16.30 | 13.75 | 14.62 | 13,519,636 | -0.17(-1.18%) |
Jan 06, 2021 | 14.59 | 15.47 | 13.75 | 14.79 | 13,136,362 | +1.00(+7.25%) |
Jan 05, 2021 | 12.00 | 14.18 | 11.99 | 13.79 | 14,028,608 | +1.79(+14.92%) |
Jan 04, 2021 | 15.00 | 15.00 | 11.99 | 12.00 | 26,692,812 | -3.50(-22.58%) |
Dec 31, 2020 | 15.50 | 15.50 | 15.50 | 2,991,251 | -1.56(-9.14%) | |
Dec 30, 2020 | 16.11 | 17.49 | 16.10 | 17.06 | 2,991,251 | +1.10(+6.89%) |
Dec 29, 2020 | 16.86 | 16.86 | 13.00 | 15.96 | 5,073,935 | -0.94(-5.56%) |
Dec 28, 2020 | 20.65 | 21.30 | 16.89 | 16.90 | 5,324,740 | +0.70(+4.32%) |
Dec 24, 2020 | 19.03 | 19.09 | 15.63 | 16.20 | 5,109,100 | -3.46(-17.58%) |
Dec 23, 2020 | 24.29 | 24.30 | 19.20 | 19.66 | 4,553,347 | -3.74(-16.00%) |
Dec 22, 2020 | 22.11 | 24.98 | 22.11 | 23.40 | 2,549,151 | +1.66(+7.64%) |
Dec 21, 2020 | 19.50 | 22.95 | 19.01 | 21.74 | 2,832,117 | +1.59(+7.89%) |
Dec 18, 2020 | 21.10 | 22.10 | 17.11 | 20.15 | 3,778,900 | -143.85(-87.71%) |
Dec 17, 2020 | 186.05 | 205.00 | 152.52 | 164.00 | 587,312 | -11.39(-6.49%) |
Dec 16, 2020 | 153.75 | 177.90 | 153.74 | 175.39 | 399,235 | +29.39(+20.13%) |
Dec 15, 2020 | 134.25 | 149.76 | 133.20 | 146.00 | 227,635 | +11.81(+8.80%) |
Dec 14, 2020 | 127.50 | 134.79 | 124.92 | 134.19 | 196,870 | +18.09(+15.58%) |
Dec 11, 2020 | 119.90 | 121.90 | 113.00 | 116.10 | 158,000 | -5.89(-4.83%) |
Dec 10, 2020 | 116.45 | 122.30 | 106.90 | 121.99 | 272,016 | +3.29(+2.77%) |
Dec 09, 2020 | 124.50 | 129.81 | 115.02 | 118.70 | 358,179 | -5.90(-4.74%) |
Dec 08, 2020 | 130.75 | 134.80 | 120.10 | 124.60 | 292,035 | -8.40(-6.31%) |
Dec 07, 2020 | 124.70 | 138.25 | 123.50 | 133.00 | 368,965 | +10.95(+8.97%) |
Dec 04, 2020 | 124.99 | 125.00 | 116.79 | 122.05 | 321,000 | -4.40(-3.48%) |
Dec 03, 2020 | 114.80 | 126.50 | 113.00 | 126.45 | 377,292 | +14.19(+12.64%) |
Dec 02, 2020 | 111.65 | 113.00 | 103.00 | 112.26 | 259,882 | +3.26(+2.99%) |