Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.00 | 27.29 | 18.89 | 24.38 | 917,900 | +5.61(+29.89%) |
Feb 25, 2021 | 20.28 | 20.95 | 18.51 | 18.77 | 125,980 | -1.29(-6.43%) |
Feb 24, 2021 | 20.73 | 21.90 | 19.56 | 20.06 | 110,594 | -0.72(-3.46%) |
Feb 23, 2021 | 20.33 | 21.14 | 19.00 | 20.78 | 208,740 | -0.50(-2.35%) |
Feb 22, 2021 | 21.51 | 22.63 | 20.80 | 21.28 | 78,195 | -0.47(-2.16%) |
Feb 19, 2021 | 22.56 | 22.97 | 21.52 | 21.75 | 61,700 | -0.13(-0.59%) |
Feb 18, 2021 | 22.07 | 22.71 | 21.71 | 21.88 | 123,402 | -0.87(-3.82%) |
Feb 17, 2021 | 22.57 | 24.17 | 22.20 | 22.75 | 137,481 | -0.43(-1.86%) |
Feb 16, 2021 | 23.50 | 23.78 | 22.10 | 23.18 | 136,364 | +0.03(+0.13%) |
Feb 12, 2021 | 23.65 | 24.48 | 22.80 | 23.15 | 74,300 | -0.42(-1.78%) |
Feb 11, 2021 | 25.50 | 26.15 | 22.33 | 23.57 | 176,597 | -1.50(-5.98%) |
Feb 10, 2021 | 28.00 | 28.25 | 24.50 | 25.07 | 145,068 | -2.63(-9.49%) |
Feb 09, 2021 | 26.00 | 27.70 | 25.95 | 27.70 | 140,607 | +1.75(+6.74%) |
Feb 08, 2021 | 26.16 | 26.89 | 24.60 | 25.95 | 191,509 | +0.74(+2.94%) |
Feb 05, 2021 | 24.50 | 26.08 | 24.25 | 25.21 | 184,600 | +0.76(+3.11%) |
Feb 04, 2021 | 23.93 | 24.57 | 23.34 | 24.45 | 79,227 | +1.15(+4.94%) |
Feb 03, 2021 | 22.50 | 23.51 | 21.52 | 23.30 | 85,187 | +1.11(+5.00%) |
Feb 02, 2021 | 21.90 | 22.23 | 21.13 | 22.19 | 65,018 | +0.79(+3.69%) |
Feb 01, 2021 | 21.23 | 22.28 | 20.77 | 21.40 | 91,792 | +0.70(+3.38%) |
Jan 29, 2021 | 21.75 | 22.98 | 20.30 | 20.70 | 163,000 | -1.00(-4.61%) |
Jan 28, 2021 | 22.07 | 24.28 | 20.80 | 21.70 | 189,351 | +0.97(+4.68%) |
Jan 27, 2021 | 23.42 | 23.42 | 20.20 | 20.73 | 242,278 | -3.26(-13.59%) |
Jan 26, 2021 | 25.20 | 25.20 | 23.68 | 23.99 | 114,680 | -1.21(-4.80%) |
Jan 25, 2021 | 25.15 | 25.20 | 24.06 | 25.20 | 125,558 | +0.42(+1.69%) |
Jan 22, 2021 | 24.12 | 25.34 | 23.85 | 24.78 | 105,800 | +0.23(+0.94%) |
Jan 21, 2021 | 25.35 | 25.49 | 24.07 | 24.55 | 175,096 | +0.30(+1.24%) |
Jan 20, 2021 | 25.50 | 25.85 | 23.77 | 24.25 | 191,742 | -0.76(-3.04%) |
Jan 19, 2021 | 24.01 | 26.00 | 23.75 | 25.01 | 305,190 | +1.97(+8.55%) |
Jan 15, 2021 | 25.42 | 25.89 | 22.28 | 23.04 | 217,800 | -1.93(-7.73%) |
Jan 14, 2021 | 25.37 | 27.64 | 22.73 | 24.97 | 383,318 | +1.09(+4.56%) |
Jan 13, 2021 | 21.47 | 24.69 | 20.31 | 23.88 | 444,486 | +3.75(+18.63%) |
Jan 12, 2021 | 17.34 | 21.78 | 17.20 | 20.13 | 342,512 | +2.90(+16.83%) |
Jan 11, 2021 | 18.36 | 18.36 | 16.89 | 17.23 | 91,062 | -1.33(-7.17%) |
Jan 08, 2021 | 18.01 | 20.32 | 17.99 | 18.56 | 248,500 | +0.32(+1.75%) |
Jan 07, 2021 | 18.65 | 18.65 | 17.89 | 18.24 | 40,814 | -0.24(-1.30%) |
Jan 06, 2021 | 17.85 | 18.82 | 17.66 | 18.48 | 60,542 | +0.71(+4.00%) |
Jan 05, 2021 | 17.11 | 18.18 | 17.11 | 17.77 | 45,313 | +0.66(+3.86%) |
Jan 04, 2021 | 17.88 | 17.88 | 16.90 | 17.11 | 116,655 | -0.51(-2.89%) |
Dec 31, 2020 | 17.62 | 17.62 | 17.62 | 43,593 | +0.10(+0.57%) | |
Dec 30, 2020 | 17.25 | 17.93 | 17.14 | 17.52 | 43,593 | +0.20(+1.15%) |
Dec 29, 2020 | 17.17 | 18.00 | 16.50 | 17.32 | 93,575 | +0.07(+0.41%) |
Dec 28, 2020 | 18.51 | 18.66 | 16.98 | 17.25 | 97,553 | -1.36(-7.31%) |
Dec 24, 2020 | 18.87 | 18.87 | 18.25 | 18.61 | 22,800 | -0.48(-2.51%) |
Dec 23, 2020 | 18.99 | 19.72 | 18.62 | 19.09 | 137,695 | +0.10(+0.53%) |
Dec 22, 2020 | 18.73 | 19.28 | 18.08 | 18.99 | 232,068 | +0.31(+1.66%) |
Dec 21, 2020 | 17.95 | 18.95 | 16.76 | 18.68 | 161,661 | +0.73(+4.07%) |
Dec 18, 2020 | 17.61 | 19.00 | 17.00 | 17.95 | 704,100 | +0.40(+2.28%) |
Dec 17, 2020 | 16.05 | 17.55 | 16.05 | 17.55 | 162,570 | +1.50(+9.35%) |
Dec 16, 2020 | 16.10 | 16.10 | 15.43 | 16.05 | 103,738 | -0.02(-0.12%) |
Dec 15, 2020 | 16.32 | 16.32 | 15.20 | 16.07 | 69,895 | +0.17(+1.07%) |
Dec 14, 2020 | 14.59 | 15.90 | 14.47 | 15.90 | 180,555 | +1.40(+9.66%) |
Dec 11, 2020 | 14.65 | 14.87 | 14.16 | 14.50 | 32,400 | -0.15(-1.02%) |
Dec 10, 2020 | 15.25 | 15.25 | 14.00 | 14.65 | 84,792 | +0.59(+4.20%) |
Dec 09, 2020 | 14.05 | 14.43 | 13.90 | 14.06 | 76,964 | +0.05(+0.36%) |
Dec 08, 2020 | 13.90 | 14.92 | 13.63 | 14.01 | 67,982 | +0.10(+0.72%) |
Dec 07, 2020 | 17.80 | 17.90 | 13.17 | 13.91 | 203,531 | -3.90(-21.90%) |
Dec 04, 2020 | 16.01 | 17.81 | 16.00 | 17.81 | 125,800 | +1.71(+10.62%) |
Dec 03, 2020 | 14.37 | 16.90 | 14.00 | 16.10 | 159,989 | +1.90(+13.38%) |
Dec 02, 2020 | 13.95 | 14.35 | 13.50 | 14.20 | 58,319 | +0.20(+1.43%) |