Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.28 | 23.42 | 22.44 | 22.80 | 55,300 | -0.50(-2.15%) |
Feb 25, 2021 | 24.87 | 24.87 | 22.81 | 23.30 | 45,637 | -1.49(-6.01%) |
Feb 24, 2021 | 23.67 | 25.48 | 23.67 | 24.79 | 66,811 | +1.79(+7.78%) |
Feb 23, 2021 | 23.50 | 24.59 | 21.59 | 23.00 | 159,468 | -1.56(-6.35%) |
Feb 22, 2021 | 24.10 | 26.00 | 23.63 | 24.56 | 68,997 | +0.25(+1.03%) |
Feb 19, 2021 | 24.99 | 25.73 | 23.61 | 24.31 | 42,000 | -0.40(-1.62%) |
Feb 18, 2021 | 24.80 | 25.91 | 24.50 | 24.71 | 20,763 | -0.59(-2.33%) |
Feb 17, 2021 | 26.50 | 26.50 | 25.12 | 25.30 | 50,342 | -1.14(-4.31%) |
Feb 16, 2021 | 26.88 | 28.16 | 25.59 | 26.44 | 84,251 | -1.05(-3.82%) |
Feb 12, 2021 | 26.23 | 28.10 | 26.13 | 27.49 | 89,700 | +1.46(+5.61%) |
Feb 11, 2021 | 26.50 | 26.75 | 24.84 | 26.03 | 27,172 | -0.19(-0.72%) |
Feb 10, 2021 | 26.96 | 27.00 | 25.06 | 26.22 | 118,579 | +0.23(+0.88%) |
Feb 09, 2021 | 25.95 | 26.10 | 24.80 | 25.99 | 109,250 | +0.29(+1.13%) |
Feb 08, 2021 | 26.52 | 29.12 | 25.66 | 25.70 | 130,625 | +0.04(+0.16%) |
Feb 05, 2021 | 25.68 | 25.87 | 24.10 | 25.66 | 37,200 | +0.66(+2.64%) |
Feb 04, 2021 | 23.97 | 26.40 | 23.73 | 25.00 | 23,127 | +0.75(+3.09%) |
Feb 03, 2021 | 24.37 | 24.60 | 22.51 | 24.25 | 67,021 | -0.26(-1.06%) |
Feb 02, 2021 | 25.43 | 26.00 | 24.02 | 24.51 | 56,341 | -0.74(-2.93%) |
Feb 01, 2021 | 25.91 | 26.00 | 24.73 | 25.25 | 64,177 | -0.93(-3.55%) |
Jan 29, 2021 | 25.33 | 26.89 | 24.62 | 26.18 | 76,400 | +0.85(+3.36%) |
Jan 28, 2021 | 24.88 | 26.39 | 24.00 | 25.33 | 165,538 | -0.57(-2.20%) |
Jan 27, 2021 | 26.80 | 26.80 | 24.30 | 25.90 | 247,365 | -1.54(-5.61%) |
Jan 26, 2021 | 27.00 | 28.22 | 25.01 | 27.44 | 348,641 | -0.60(-2.14%) |
Jan 25, 2021 | 25.22 | 28.80 | 24.04 | 28.04 | 261,315 | +2.39(+9.32%) |
Jan 22, 2021 | 23.99 | 25.65 | 23.50 | 25.65 | 132,200 | +1.35(+5.56%) |
Jan 21, 2021 | 22.60 | 24.76 | 22.60 | 24.30 | 101,319 | +1.71(+7.57%) |
Jan 20, 2021 | 22.00 | 22.78 | 21.01 | 22.59 | 47,809 | +0.19(+0.85%) |
Jan 19, 2021 | 22.42 | 23.18 | 21.26 | 22.40 | 44,537 | +0.08(+0.36%) |
Jan 15, 2021 | 22.00 | 23.50 | 20.58 | 22.32 | 125,700 | +0.00(+0.00%) |
Jan 14, 2021 | 21.00 | 22.48 | 19.63 | 22.32 | 503,240 | +1.82(+8.88%) |
Jan 13, 2021 | 17.59 | 22.00 | 17.15 | 20.50 | 370,405 | +3.24(+18.77%) |
Jan 12, 2021 | 15.87 | 17.78 | 15.87 | 17.26 | 191,834 | +1.49(+9.45%) |
Jan 11, 2021 | 15.24 | 16.36 | 15.01 | 15.77 | 177,033 | +0.52(+3.41%) |
Jan 08, 2021 | 15.88 | 16.41 | 15.25 | 15.25 | 75,800 | -0.76(-4.75%) |
Jan 07, 2021 | 16.49 | 17.22 | 16.00 | 16.01 | 84,382 | -0.76(-4.53%) |
Jan 06, 2021 | 17.48 | 17.50 | 16.59 | 16.77 | 47,899 | -0.76(-4.34%) |
Jan 05, 2021 | 17.00 | 18.37 | 16.80 | 17.53 | 231,665 | +1.13(+6.89%) |
Jan 04, 2021 | 15.45 | 16.50 | 14.22 | 16.40 | 95,301 | +0.40(+2.50%) |
Dec 31, 2020 | 16.00 | 16.00 | 16.00 | 45,326 | +1.44(+9.89%) | |
Dec 30, 2020 | 13.80 | 14.56 | 13.25 | 14.56 | 45,326 | +1.13(+8.41%) |
Dec 29, 2020 | 13.51 | 13.84 | 13.06 | 13.43 | 32,540 | -0.08(-0.59%) |
Dec 28, 2020 | 13.80 | 13.80 | 13.10 | 13.51 | 24,234 | -0.04(-0.30%) |
Dec 24, 2020 | 13.14 | 13.59 | 13.14 | 13.55 | 14,900 | +0.41(+3.12%) |
Dec 23, 2020 | 13.57 | 13.70 | 13.12 | 13.14 | 42,054 | -0.56(-4.09%) |
Dec 22, 2020 | 13.20 | 13.75 | 12.65 | 13.70 | 51,245 | +0.46(+3.47%) |
Dec 21, 2020 | 13.01 | 13.37 | 12.12 | 13.24 | 41,289 | -0.01(-0.08%) |
Dec 18, 2020 | 13.18 | 13.75 | 13.11 | 13.25 | 31,900 | -0.15(-1.12%) |
Dec 17, 2020 | 12.90 | 13.40 | 12.89 | 13.40 | 24,609 | +0.40(+3.08%) |
Dec 16, 2020 | 12.54 | 13.43 | 12.54 | 13.00 | 29,478 | +0.43(+3.42%) |
Dec 15, 2020 | 12.00 | 12.57 | 11.94 | 12.57 | 16,197 | +0.60(+5.01%) |
Dec 14, 2020 | 12.00 | 12.15 | 11.85 | 11.97 | 28,462 | +0.03(+0.25%) |
Dec 11, 2020 | 12.00 | 12.15 | 11.85 | 11.94 | 12,000 | -0.26(-2.13%) |
Dec 10, 2020 | 12.35 | 12.44 | 12.01 | 12.20 | 17,918 | -0.08(-0.65%) |
Dec 09, 2020 | 12.40 | 12.70 | 12.05 | 12.28 | 28,103 | -0.08(-0.65%) |
Dec 08, 2020 | 12.40 | 12.80 | 12.14 | 12.36 | 22,694 | -0.11(-0.88%) |
Dec 07, 2020 | 12.75 | 12.75 | 11.85 | 12.47 | 34,861 | +0.02(+0.16%) |
Dec 04, 2020 | 12.45 | 13.18 | 12.44 | 12.45 | 26,100 | +0.04(+0.32%) |
Dec 03, 2020 | 12.87 | 13.44 | 12.31 | 12.41 | 94,513 | -0.49(-3.80%) |
Dec 02, 2020 | 13.01 | 13.85 | 12.82 | 12.90 | 48,849 | -0.30(-2.27%) |