Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.66 | 19.61 | 18.04 | 18.59 | 729,800 | +0.57(+3.16%) |
Feb 25, 2021 | 19.38 | 19.42 | 17.26 | 18.02 | 762,676 | -1.26(-6.54%) |
Feb 24, 2021 | 18.90 | 20.17 | 18.74 | 19.28 | 538,023 | +0.55(+2.94%) |
Feb 23, 2021 | 20.66 | 21.29 | 18.50 | 18.73 | 1,027,848 | -2.79(-12.96%) |
Feb 22, 2021 | 24.50 | 24.64 | 21.27 | 21.52 | 683,179 | -2.31(-9.69%) |
Feb 19, 2021 | 22.00 | 24.37 | 21.44 | 23.83 | 1,207,900 | +2.17(+10.02%) |
Feb 18, 2021 | 19.54 | 22.98 | 19.52 | 21.66 | 1,274,058 | +1.67(+8.35%) |
Feb 17, 2021 | 19.58 | 20.22 | 18.31 | 19.99 | 665,229 | +0.47(+2.41%) |
Feb 16, 2021 | 20.25 | 20.52 | 19.41 | 19.52 | 398,780 | -0.50(-2.50%) |
Feb 12, 2021 | 20.78 | 20.82 | 19.95 | 20.02 | 322,800 | -0.76(-3.66%) |
Feb 11, 2021 | 21.09 | 21.20 | 19.70 | 20.78 | 471,990 | -0.31(-1.47%) |
Feb 10, 2021 | 22.09 | 22.80 | 20.23 | 21.09 | 890,291 | -0.46(-2.13%) |
Feb 09, 2021 | 20.94 | 23.36 | 20.81 | 21.55 | 882,927 | +0.57(+2.72%) |
Feb 08, 2021 | 20.39 | 21.80 | 20.00 | 20.98 | 587,846 | +0.59(+2.89%) |
Feb 05, 2021 | 21.15 | 21.40 | 19.00 | 20.39 | 797,900 | -0.36(-1.73%) |
Feb 04, 2021 | 19.50 | 23.47 | 19.08 | 20.75 | 2,493,165 | +1.32(+6.79%) |
Feb 03, 2021 | 19.48 | 19.92 | 19.00 | 19.43 | 401,471 | -0.01(-0.05%) |
Feb 02, 2021 | 19.50 | 20.20 | 19.11 | 19.44 | 705,266 | -0.15(-0.77%) |
Feb 01, 2021 | 18.10 | 19.99 | 18.10 | 19.59 | 892,980 | +1.63(+9.08%) |
Jan 29, 2021 | 18.77 | 19.47 | 17.50 | 17.96 | 775,600 | -0.36(-1.97%) |
Jan 28, 2021 | 18.34 | 19.00 | 17.85 | 18.32 | 564,135 | -0.53(-2.81%) |
Jan 27, 2021 | 18.00 | 20.20 | 17.85 | 18.85 | 1,098,880 | +0.07(+0.37%) |
Jan 26, 2021 | 19.35 | 20.58 | 18.61 | 18.78 | 608,350 | -0.41(-2.14%) |
Jan 25, 2021 | 19.73 | 19.99 | 17.89 | 19.19 | 1,088,195 | -0.40(-2.04%) |
Jan 22, 2021 | 21.02 | 21.25 | 19.30 | 19.59 | 1,792,800 | +0.82(+4.37%) |
Jan 21, 2021 | 19.01 | 19.23 | 18.23 | 18.77 | 362,072 | -0.15(-0.79%) |
Jan 20, 2021 | 18.48 | 19.32 | 17.95 | 18.92 | 1,030,233 | -1.72(-8.33%) |
Jan 19, 2021 | 18.98 | 20.70 | 18.23 | 20.64 | 1,204,633 | +2.41(+13.22%) |
Jan 15, 2021 | 18.31 | 19.98 | 17.65 | 18.23 | 1,015,800 | -0.08(-0.44%) |
Jan 14, 2021 | 17.59 | 18.47 | 17.25 | 18.31 | 366,200 | +0.47(+2.63%) |
Jan 13, 2021 | 18.34 | 18.34 | 16.26 | 17.84 | 641,181 | -0.50(-2.73%) |
Jan 12, 2021 | 18.66 | 18.95 | 17.50 | 18.34 | 496,861 | -0.19(-1.03%) |
Jan 11, 2021 | 17.22 | 19.04 | 16.75 | 18.53 | 584,726 | +1.31(+7.61%) |
Jan 08, 2021 | 17.92 | 18.23 | 16.65 | 17.22 | 326,600 | -0.10(-0.58%) |
Jan 07, 2021 | 16.81 | 17.56 | 16.53 | 17.32 | 473,678 | +1.03(+6.32%) |
Jan 06, 2021 | 16.20 | 17.38 | 16.02 | 16.29 | 579,404 | -0.20(-1.21%) |
Jan 05, 2021 | 15.60 | 16.71 | 14.42 | 16.49 | 744,638 | +0.87(+5.57%) |
Jan 04, 2021 | 18.17 | 18.64 | 14.51 | 15.62 | 1,165,132 | -1.88(-10.74%) |
Dec 31, 2020 | 17.50 | 17.50 | 17.50 | 398,623 | +0.14(+0.81%) | |
Dec 30, 2020 | 17.54 | 18.37 | 17.12 | 17.36 | 398,623 | +0.01(+0.06%) |
Dec 29, 2020 | 18.50 | 18.54 | 16.60 | 17.35 | 852,405 | +0.27(+1.58%) |
Dec 28, 2020 | 21.99 | 22.36 | 16.70 | 17.08 | 1,585,227 | -4.58(-21.14%) |
Dec 24, 2020 | 20.70 | 22.39 | 20.06 | 21.66 | 545,700 | +1.30(+6.39%) |
Dec 23, 2020 | 21.41 | 22.25 | 20.10 | 20.36 | 1,006,905 | -0.43(-2.07%) |
Dec 22, 2020 | 20.50 | 20.86 | 18.50 | 20.79 | 2,175,175 | +0.94(+4.74%) |
Dec 21, 2020 | 16.31 | 20.15 | 15.99 | 19.85 | 2,726,423 | +4.34(+27.98%) |
Dec 18, 2020 | 14.52 | 17.34 | 14.40 | 15.51 | 5,456,400 | +1.47(+10.47%) |
Dec 17, 2020 | 11.31 | 14.36 | 11.31 | 14.04 | 2,545,423 | +2.70(+23.81%) |
Dec 16, 2020 | 10.20 | 11.75 | 10.16 | 11.34 | 1,081,683 | +0.56(+5.19%) |
Dec 15, 2020 | 13.25 | 13.35 | 10.06 | 10.78 | 2,236,182 | -1.18(-9.87%) |
Dec 14, 2020 | 9.550 | 12.22 | 9.540 | 11.96 | 1,347,496 | +2.49(+26.29%) |
Dec 11, 2020 | 9.600 | 9.800 | 9.240 | 9.470 | 231,000 | -0.04(-0.42%) |
Dec 10, 2020 | 9.340 | 9.840 | 9.020 | 9.510 | 368,371 | -0.02(-0.21%) |
Dec 09, 2020 | 9.770 | 10.09 | 9.260 | 9.530 | 392,187 | -0.37(-3.74%) |
Dec 08, 2020 | 10.00 | 10.15 | 9.600 | 9.900 | 351,947 | -0.10(-1.00%) |
Dec 07, 2020 | 9.830 | 10.80 | 9.810 | 10.00 | 750,867 | +0.16(+1.63%) |
Dec 04, 2020 | 9.220 | 9.850 | 9.180 | 9.840 | 423,100 | +0.54(+5.81%) |
Dec 03, 2020 | 9.090 | 9.400 | 8.910 | 9.300 | 318,211 | +0.28(+3.10%) |
Dec 02, 2020 | 8.700 | 9.240 | 8.700 | 9.020 | 259,139 | +0.51(+5.99%) |