Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.30 | 22.80 | 20.32 | 22.34 | 261,300 | +1.09(+5.13%) |
Feb 25, 2021 | 22.32 | 22.74 | 20.78 | 21.25 | 257,858 | -1.75(-7.61%) |
Feb 24, 2021 | 23.00 | 23.40 | 22.58 | 23.00 | 187,140 | +0.08(+0.35%) |
Feb 23, 2021 | 23.01 | 23.28 | 20.33 | 22.92 | 282,930 | -0.88(-3.70%) |
Feb 22, 2021 | 24.91 | 25.50 | 23.35 | 23.80 | 129,411 | -1.53(-6.04%) |
Feb 19, 2021 | 25.92 | 26.22 | 24.75 | 25.33 | 135,000 | -0.46(-1.78%) |
Feb 18, 2021 | 25.48 | 25.95 | 24.59 | 25.79 | 151,919 | +0.02(+0.08%) |
Feb 17, 2021 | 26.64 | 26.78 | 24.73 | 25.77 | 240,145 | -0.73(-2.75%) |
Feb 16, 2021 | 26.59 | 26.77 | 25.10 | 26.50 | 576,161 | +2.24(+9.23%) |
Feb 12, 2021 | 22.78 | 26.68 | 22.46 | 24.26 | 463,800 | +1.79(+7.97%) |
Feb 11, 2021 | 22.54 | 23.33 | 22.06 | 22.47 | 165,225 | +0.39(+1.77%) |
Feb 10, 2021 | 20.76 | 22.40 | 20.14 | 22.08 | 267,581 | +1.58(+7.71%) |
Feb 09, 2021 | 20.39 | 20.78 | 20.20 | 20.50 | 162,672 | -0.11(-0.53%) |
Feb 08, 2021 | 21.09 | 21.10 | 20.07 | 20.61 | 171,509 | -0.04(-0.19%) |
Feb 05, 2021 | 20.31 | 20.80 | 19.27 | 20.65 | 301,800 | +0.69(+3.46%) |
Feb 04, 2021 | 20.30 | 20.60 | 19.01 | 19.96 | 305,264 | -0.04(-0.20%) |
Feb 03, 2021 | 21.00 | 21.05 | 19.81 | 20.00 | 288,027 | -0.97(-4.63%) |
Feb 02, 2021 | 20.80 | 21.89 | 20.41 | 20.97 | 291,132 | +0.23(+1.11%) |
Feb 01, 2021 | 20.87 | 21.10 | 19.66 | 20.74 | 496,479 | +1.20(+6.14%) |
Jan 29, 2021 | 20.71 | 21.07 | 19.33 | 19.54 | 269,700 | -1.14(-5.51%) |
Jan 28, 2021 | 20.60 | 21.53 | 20.41 | 20.68 | 159,162 | -0.11(-0.53%) |
Jan 27, 2021 | 21.54 | 21.79 | 20.40 | 20.79 | 331,321 | -0.89(-4.11%) |
Jan 26, 2021 | 23.00 | 23.00 | 21.58 | 21.68 | 399,825 | -0.27(-1.23%) |
Jan 25, 2021 | 24.02 | 25.00 | 21.60 | 21.95 | 1,650,410 | +2.39(+12.22%) |
Jan 22, 2021 | 19.55 | 20.14 | 19.33 | 19.56 | 89,500 | -0.21(-1.06%) |
Jan 21, 2021 | 19.67 | 19.99 | 19.08 | 19.77 | 77,355 | +0.30(+1.54%) |
Jan 20, 2021 | 19.94 | 20.17 | 18.77 | 19.47 | 130,469 | -0.34(-1.72%) |
Jan 19, 2021 | 20.16 | 20.16 | 19.01 | 19.81 | 207,698 | +1.04(+5.54%) |
Jan 15, 2021 | 18.60 | 19.13 | 18.40 | 18.77 | 152,500 | +0.07(+0.37%) |
Jan 14, 2021 | 18.55 | 18.98 | 18.04 | 18.70 | 117,183 | +0.15(+0.81%) |
Jan 13, 2021 | 18.13 | 19.59 | 17.82 | 18.55 | 200,853 | +0.50(+2.77%) |
Jan 12, 2021 | 16.55 | 18.41 | 16.55 | 18.05 | 164,723 | +1.66(+10.13%) |
Jan 11, 2021 | 16.24 | 17.49 | 16.14 | 16.39 | 52,537 | -0.23(-1.38%) |
Jan 08, 2021 | 16.12 | 16.83 | 15.64 | 16.62 | 56,700 | +0.65(+4.07%) |
Jan 07, 2021 | 16.34 | 16.96 | 15.65 | 15.97 | 63,534 | -0.10(-0.62%) |
Jan 06, 2021 | 16.30 | 17.00 | 15.89 | 16.07 | 108,592 | -0.23(-1.41%) |
Jan 05, 2021 | 15.26 | 16.44 | 15.26 | 16.30 | 119,538 | +1.10(+7.24%) |
Jan 04, 2021 | 16.44 | 16.44 | 14.92 | 15.20 | 290,186 | -1.08(-6.63%) |
Dec 31, 2020 | 16.28 | 16.28 | 16.28 | 84,305 | -0.11(-0.67%) | |
Dec 30, 2020 | 16.37 | 17.16 | 15.49 | 16.39 | 84,305 | -0.03(-0.18%) |
Dec 29, 2020 | 16.59 | 16.80 | 15.98 | 16.42 | 79,066 | -0.27(-1.62%) |
Dec 28, 2020 | 17.25 | 17.76 | 16.45 | 16.69 | 59,031 | -0.31(-1.82%) |
Dec 24, 2020 | 16.93 | 17.65 | 16.89 | 17.00 | 60,600 | +0.17(+1.01%) |
Dec 23, 2020 | 17.68 | 18.05 | 16.68 | 16.83 | 100,301 | -0.76(-4.32%) |
Dec 22, 2020 | 17.40 | 18.16 | 17.35 | 17.59 | 83,981 | +0.13(+0.74%) |
Dec 21, 2020 | 17.83 | 18.43 | 17.12 | 17.46 | 313,662 | +0.54(+3.19%) |
Dec 18, 2020 | 17.07 | 18.00 | 16.82 | 16.92 | 144,800 | +0.02(+0.12%) |
Dec 17, 2020 | 14.74 | 17.12 | 14.74 | 16.90 | 234,903 | +1.80(+11.92%) |
Dec 16, 2020 | 15.00 | 15.20 | 14.57 | 15.10 | 702,320 | +0.35(+2.37%) |
Dec 15, 2020 | 15.34 | 16.25 | 15.34 | 14.75 | 76,222 | -0.79(-5.08%) |
Dec 14, 2020 | 16.58 | 16.58 | 15.47 | 15.54 | 72,481 | -0.87(-5.30%) |
Dec 11, 2020 | 16.40 | 16.99 | 16.02 | 16.41 | 40,800 | -0.28(-1.68%) |
Dec 10, 2020 | 16.31 | 17.02 | 16.30 | 16.69 | 89,269 | +0.38(+2.33%) |
Dec 09, 2020 | 16.79 | 17.00 | 16.27 | 16.31 | 62,814 | -0.44(-2.63%) |
Dec 08, 2020 | 16.90 | 17.00 | 16.30 | 16.75 | 54,120 | -0.15(-0.89%) |
Dec 07, 2020 | 16.66 | 17.25 | 16.64 | 16.90 | 47,792 | +0.03(+0.18%) |
Dec 04, 2020 | 17.08 | 17.32 | 16.75 | 16.87 | 30,000 | -0.06(-0.35%) |
Dec 03, 2020 | 17.09 | 17.24 | 16.70 | 16.93 | 38,991 | -0.15(-0.88%) |
Dec 02, 2020 | 16.59 | 17.40 | 16.30 | 17.08 | 46,309 | +0.48(+2.89%) |