Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.94 | 21.94 | 20.43 | 20.43 | 339,700 | -1.68(-7.60%) |
Feb 25, 2021 | 22.25 | 22.61 | 21.47 | 22.11 | 217,973 | -0.05(-0.23%) |
Feb 24, 2021 | 20.44 | 22.18 | 20.44 | 22.16 | 322,563 | +1.75(+8.57%) |
Feb 23, 2021 | 19.87 | 20.94 | 19.50 | 20.41 | 330,704 | +0.34(+1.69%) |
Feb 22, 2021 | 17.95 | 20.38 | 17.93 | 20.07 | 296,065 | +2.22(+12.44%) |
Feb 19, 2021 | 17.60 | 17.86 | 17.43 | 17.85 | 142,000 | +0.35(+2.00%) |
Feb 18, 2021 | 17.38 | 17.80 | 17.32 | 17.50 | 241,899 | +0.09(+0.52%) |
Feb 17, 2021 | 16.87 | 17.49 | 16.86 | 17.41 | 154,795 | +0.38(+2.23%) |
Feb 16, 2021 | 16.39 | 17.15 | 16.39 | 17.03 | 117,758 | +0.75(+4.61%) |
Feb 12, 2021 | 16.06 | 16.49 | 15.78 | 16.28 | 82,300 | +0.04(+0.25%) |
Feb 11, 2021 | 16.56 | 16.75 | 15.90 | 16.24 | 134,858 | -0.31(-1.87%) |
Feb 10, 2021 | 17.03 | 17.08 | 16.49 | 16.55 | 172,814 | -0.39(-2.30%) |
Feb 09, 2021 | 16.65 | 16.96 | 16.57 | 16.94 | 159,174 | +0.38(+2.29%) |
Feb 08, 2021 | 16.02 | 16.64 | 16.00 | 16.56 | 170,132 | +0.47(+2.92%) |
Feb 05, 2021 | 16.74 | 16.99 | 15.96 | 16.09 | 131,200 | -0.17(-1.05%) |
Feb 04, 2021 | 16.29 | 16.50 | 15.68 | 16.26 | 213,532 | +0.46(+2.91%) |
Feb 03, 2021 | 15.26 | 15.93 | 15.11 | 15.80 | 121,906 | +0.43(+2.80%) |
Feb 02, 2021 | 14.93 | 15.70 | 14.81 | 15.37 | 107,055 | +0.38(+2.54%) |
Feb 01, 2021 | 14.77 | 15.19 | 14.56 | 14.99 | 220,492 | +0.40(+2.74%) |
Jan 29, 2021 | 15.16 | 15.21 | 14.56 | 14.59 | 106,200 | -0.62(-4.08%) |
Jan 28, 2021 | 15.35 | 15.56 | 14.86 | 15.21 | 84,835 | +0.11(+0.73%) |
Jan 27, 2021 | 15.09 | 15.50 | 14.87 | 15.10 | 176,304 | -0.39(-2.52%) |
Jan 26, 2021 | 16.21 | 16.21 | 15.45 | 15.49 | 116,346 | -0.56(-3.49%) |
Jan 25, 2021 | 16.43 | 16.44 | 15.83 | 16.05 | 79,410 | -0.39(-2.37%) |
Jan 22, 2021 | 16.20 | 16.50 | 15.80 | 16.44 | 149,700 | +0.02(+0.12%) |
Jan 21, 2021 | 16.84 | 16.84 | 16.18 | 16.42 | 110,486 | -0.42(-2.49%) |
Jan 20, 2021 | 16.90 | 16.95 | 16.52 | 16.84 | 70,058 | -0.05(-0.30%) |
Jan 19, 2021 | 17.49 | 17.62 | 16.82 | 16.89 | 101,604 | -0.33(-1.92%) |
Jan 15, 2021 | 17.00 | 17.26 | 16.65 | 17.22 | 98,000 | -0.15(-0.86%) |
Jan 14, 2021 | 17.47 | 17.58 | 17.13 | 17.37 | 105,083 | +0.01(+0.06%) |
Jan 13, 2021 | 17.79 | 17.79 | 17.03 | 17.36 | 115,563 | -0.51(-2.85%) |
Jan 12, 2021 | 17.66 | 17.89 | 17.60 | 17.87 | 118,946 | +0.31(+1.77%) |
Jan 11, 2021 | 17.58 | 17.75 | 17.46 | 17.56 | 140,397 | +0.02(+0.11%) |
Jan 08, 2021 | 18.39 | 18.39 | 17.10 | 17.54 | 230,600 | -0.27(-1.52%) |
Jan 07, 2021 | 17.11 | 18.79 | 16.78 | 17.81 | 621,417 | +0.83(+4.89%) |
Jan 06, 2021 | 16.32 | 17.34 | 16.32 | 16.98 | 134,264 | +0.95(+5.93%) |
Jan 05, 2021 | 15.62 | 16.32 | 15.55 | 16.03 | 109,071 | +0.49(+3.15%) |
Jan 04, 2021 | 15.88 | 15.92 | 15.04 | 15.54 | 126,591 | -0.09(-0.58%) |
Dec 31, 2020 | 15.63 | 15.63 | 15.63 | 61,689 | +0.04(+0.26%) | |
Dec 30, 2020 | 15.40 | 15.67 | 15.40 | 15.59 | 61,689 | +0.19(+1.23%) |
Dec 29, 2020 | 15.63 | 15.63 | 15.21 | 15.40 | 84,204 | -0.16(-1.03%) |
Dec 28, 2020 | 15.83 | 15.99 | 15.55 | 15.56 | 78,310 | -0.04(-0.26%) |
Dec 24, 2020 | 15.68 | 15.74 | 15.21 | 15.60 | 51,300 | +0.06(+0.39%) |
Dec 23, 2020 | 15.25 | 15.59 | 15.04 | 15.54 | 61,744 | +0.36(+2.37%) |
Dec 22, 2020 | 15.34 | 15.34 | 15.00 | 15.18 | 96,898 | -0.14(-0.91%) |
Dec 21, 2020 | 15.30 | 15.48 | 14.96 | 15.32 | 98,053 | -0.24(-1.54%) |
Dec 18, 2020 | 16.09 | 16.42 | 15.51 | 15.56 | 375,700 | -0.51(-3.17%) |
Dec 17, 2020 | 16.15 | 16.21 | 15.80 | 16.07 | 109,100 | +0.01(+0.06%) |
Dec 16, 2020 | 16.51 | 16.51 | 15.93 | 16.06 | 117,217 | -0.52(-3.14%) |
Dec 15, 2020 | 16.73 | 16.77 | 16.12 | 16.58 | 109,993 | -0.04(-0.24%) |
Dec 14, 2020 | 16.83 | 17.03 | 16.43 | 16.62 | 220,424 | -0.02(-0.12%) |
Dec 11, 2020 | 16.68 | 16.74 | 16.34 | 16.64 | 224,000 | -0.12(-0.72%) |
Dec 10, 2020 | 15.81 | 16.80 | 15.73 | 16.76 | 147,226 | +0.82(+5.14%) |
Dec 09, 2020 | 15.94 | 16.04 | 15.74 | 15.94 | 108,661 | +0.15(+0.95%) |
Dec 08, 2020 | 15.57 | 16.06 | 15.45 | 15.79 | 245,040 | +0.15(+0.96%) |
Dec 07, 2020 | 15.73 | 15.96 | 15.36 | 15.64 | 371,905 | -0.11(-0.70%) |
Dec 04, 2020 | 15.22 | 15.95 | 15.19 | 15.75 | 222,800 | +0.57(+3.75%) |
Dec 03, 2020 | 14.82 | 15.22 | 14.54 | 15.18 | 176,572 | +0.38(+2.57%) |
Dec 02, 2020 | 14.29 | 14.84 | 14.16 | 14.80 | 141,054 | +0.41(+2.85%) |