Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.67 | 18.91 | 17.51 | 18.55 | 9,849,317 | -0.38(-1.99%) |
Feb 25, 2021 | 20.21 | 20.58 | 18.80 | 18.92 | 11,994,349 | -0.64(-3.27%) |
Feb 24, 2021 | 18.58 | 19.70 | 18.29 | 19.56 | 11,655,849 | +1.00(+5.37%) |
Feb 23, 2021 | 18.11 | 18.66 | 16.57 | 18.57 | 11,091,771 | +0.63(+3.51%) |
Feb 22, 2021 | 17.25 | 18.43 | 17.12 | 17.94 | 10,409,839 | +1.00(+5.88%) |
Feb 19, 2021 | 16.58 | 17.19 | 16.40 | 16.94 | 7,807,441 | +0.37(+2.21%) |
Feb 18, 2021 | 17.35 | 17.42 | 16.55 | 16.57 | 8,471,131 | -1.00(-5.67%) |
Feb 17, 2021 | 17.60 | 17.92 | 17.14 | 17.57 | 10,038,190 | +0.10(+0.59%) |
Feb 16, 2021 | 17.09 | 17.90 | 16.87 | 17.47 | 12,748,031 | +1.03(+6.29%) |
Feb 12, 2021 | 15.71 | 16.48 | 15.55 | 16.43 | 7,220,811 | +0.47(+2.94%) |
Feb 11, 2021 | 16.34 | 16.51 | 15.45 | 15.96 | 8,151,060 | -0.59(-3.58%) |
Feb 10, 2021 | 16.37 | 16.91 | 16.16 | 16.56 | 8,751,523 | +0.36(+2.21%) |
Feb 09, 2021 | 16.59 | 16.59 | 16.07 | 16.20 | 8,102,991 | -0.57(-3.42%) |
Feb 08, 2021 | 15.57 | 16.84 | 15.51 | 16.77 | 11,505,741 | +1.52(+9.99%) |
Feb 05, 2021 | 15.62 | 15.84 | 15.12 | 15.25 | 8,235,899 | -0.09(-0.61%) |
Feb 04, 2021 | 15.56 | 15.62 | 14.81 | 15.34 | 10,040,955 | -0.10(-0.67%) |
Feb 03, 2021 | 14.91 | 15.71 | 14.77 | 15.45 | 10,091,303 | +0.82(+5.59%) |
Feb 02, 2021 | 14.85 | 15.43 | 14.61 | 14.63 | 13,149,712 | +0.41(+2.91%) |
Feb 01, 2021 | 13.93 | 14.45 | 13.70 | 14.21 | 11,240,441 | +0.79(+5.88%) |
Jan 29, 2021 | 13.97 | 14.52 | 13.19 | 13.42 | 12,109,783 | -0.62(-4.42%) |
Jan 28, 2021 | 14.10 | 14.49 | 13.75 | 14.05 | 8,815,432 | +0.32(+2.33%) |
Jan 27, 2021 | 14.17 | 15.02 | 13.68 | 13.73 | 13,234,086 | -0.66(-4.58%) |
Jan 26, 2021 | 15.20 | 15.62 | 14.37 | 14.38 | 8,861,677 | -0.40(-2.73%) |
Jan 25, 2021 | 15.21 | 15.21 | 14.39 | 14.79 | 9,728,770 | -0.61(-3.97%) |
Jan 22, 2021 | 15.14 | 15.46 | 14.80 | 15.40 | 8,800,830 | -0.24(-1.56%) |
Jan 21, 2021 | 16.25 | 16.45 | 15.16 | 15.64 | 10,985,110 | -0.76(-4.61%) |
Jan 20, 2021 | 16.90 | 17.09 | 16.13 | 16.40 | 7,569,924 | -0.33(-1.96%) |
Jan 19, 2021 | 16.92 | 17.00 | 16.49 | 16.73 | 7,547,051 | +0.52(+3.18%) |
Jan 15, 2021 | 16.93 | 16.93 | 16.07 | 16.21 | 9,500,723 | -1.01(-5.89%) |
Jan 14, 2021 | 17.25 | 18.14 | 17.14 | 17.23 | 11,917,487 | +0.52(+3.09%) |
Jan 13, 2021 | 17.37 | 17.40 | 16.61 | 16.71 | 7,776,940 | -0.69(-3.94%) |
Jan 12, 2021 | 16.02 | 17.41 | 15.87 | 17.40 | 12,284,419 | +1.76(+11.22%) |
Jan 11, 2021 | 14.97 | 15.72 | 14.82 | 15.64 | 6,929,834 | +0.08(+0.48%) |
Jan 08, 2021 | 16.30 | 16.38 | 15.30 | 15.56 | 8,266,662 | -0.50(-3.10%) |
Jan 07, 2021 | 15.96 | 16.43 | 15.71 | 16.06 | 9,136,663 | +0.25(+1.60%) |
Jan 06, 2021 | 15.40 | 16.03 | 14.73 | 15.81 | 14,463,845 | +0.62(+4.08%) |
Jan 05, 2021 | 13.95 | 15.71 | 13.95 | 15.19 | 16,083,203 | +1.32(+9.55%) |
Jan 04, 2021 | 13.75 | 14.03 | 13.50 | 13.87 | 10,232,425 | +0.54(+4.09%) |
Dec 31, 2020 | 13.32 | 13.32 | 13.32 | 6,323,457 | -0.36(-2.61%) | |
Dec 30, 2020 | 13.27 | 13.87 | 13.26 | 13.68 | 6,323,457 | +0.39(+2.97%) |
Dec 29, 2020 | 13.42 | 13.61 | 13.11 | 13.28 | 6,609,119 | -0.06(-0.42%) |
Dec 28, 2020 | 13.63 | 13.91 | 13.28 | 13.34 | 5,846,935 | -0.21(-1.53%) |
Dec 24, 2020 | 13.88 | 13.89 | 13.38 | 13.55 | 4,008,646 | -0.33(-2.37%) |
Dec 23, 2020 | 13.45 | 14.24 | 13.43 | 13.88 | 8,958,128 | +0.62(+4.67%) |
Dec 22, 2020 | 13.93 | 13.97 | 13.22 | 13.26 | 7,717,414 | -0.69(-4.92%) |
Dec 21, 2020 | 13.38 | 14.26 | 13.33 | 13.94 | 8,217,919 | -0.45(-3.13%) |
Dec 18, 2020 | 14.74 | 14.95 | 14.26 | 14.39 | 12,476,636 | -0.39(-2.67%) |
Dec 17, 2020 | 14.98 | 15.15 | 14.61 | 14.79 | 7,703,069 | -0.05(-0.32%) |
Dec 16, 2020 | 14.97 | 15.26 | 14.59 | 14.83 | 7,455,389 | -0.08(-0.57%) |
Dec 15, 2020 | 14.55 | 15.10 | 14.14 | 14.92 | 9,340,809 | +0.54(+3.79%) |
Dec 14, 2020 | 15.66 | 15.78 | 14.34 | 14.37 | 11,270,410 | -0.74(-4.91%) |
Dec 11, 2020 | 15.31 | 15.55 | 14.79 | 15.11 | 9,484,106 | -0.38(-2.42%) |
Dec 10, 2020 | 14.05 | 15.83 | 14.00 | 15.49 | 17,651,546 | +1.39(+9.85%) |
Dec 09, 2020 | 14.15 | 14.49 | 13.70 | 14.10 | 13,225,317 | +0.24(+1.76%) |
Dec 08, 2020 | 13.50 | 14.33 | 13.43 | 13.86 | 10,770,778 | +0.14(+1.03%) |
Dec 07, 2020 | 13.94 | 14.12 | 13.51 | 13.72 | 10,645,243 | -0.54(-3.75%) |
Dec 04, 2020 | 13.18 | 14.30 | 13.16 | 14.25 | 14,894,160 | +1.35(+10.48%) |
Dec 03, 2020 | 12.43 | 13.11 | 12.18 | 12.90 | 8,914,584 | +0.59(+4.81%) |
Dec 02, 2020 | 11.57 | 12.73 | 11.45 | 12.31 | 10,751,268 | +0.69(+5.98%) |