Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.31 | 16.53 | 15.27 | 16.24 | 1,412,000 | +0.99(+6.49%) |
Feb 25, 2021 | 15.92 | 17.09 | 15.17 | 15.25 | 2,698,683 | -0.98(-6.04%) |
Feb 24, 2021 | 16.24 | 16.65 | 16.03 | 16.23 | 883,473 | -0.01(-0.06%) |
Feb 23, 2021 | 16.22 | 16.39 | 15.75 | 16.24 | 1,208,208 | -0.13(-0.79%) |
Feb 22, 2021 | 17.10 | 17.26 | 16.21 | 16.37 | 1,446,048 | -0.90(-5.21%) |
Feb 19, 2021 | 16.88 | 17.70 | 16.88 | 17.27 | 1,024,400 | +0.46(+2.74%) |
Feb 18, 2021 | 17.23 | 17.41 | 16.73 | 16.81 | 805,548 | -0.48(-2.78%) |
Feb 17, 2021 | 17.58 | 17.70 | 17.00 | 17.29 | 761,105 | -0.15(-0.86%) |
Feb 16, 2021 | 18.17 | 18.17 | 16.74 | 17.44 | 1,830,696 | -0.72(-3.96%) |
Feb 12, 2021 | 18.70 | 18.95 | 18.09 | 18.16 | 874,300 | -0.66(-3.51%) |
Feb 11, 2021 | 19.52 | 19.81 | 18.57 | 18.82 | 808,064 | -0.83(-4.22%) |
Feb 10, 2021 | 20.20 | 20.56 | 19.53 | 19.65 | 1,207,395 | -0.33(-1.65%) |
Feb 09, 2021 | 19.80 | 20.39 | 19.39 | 19.98 | 842,757 | +0.33(+1.68%) |
Feb 08, 2021 | 18.10 | 19.73 | 17.87 | 19.65 | 1,164,494 | +1.80(+10.08%) |
Feb 05, 2021 | 17.79 | 18.00 | 17.32 | 17.85 | 1,018,200 | +0.42(+2.41%) |
Feb 04, 2021 | 17.31 | 17.73 | 17.20 | 17.43 | 1,532,628 | +0.16(+0.93%) |
Feb 03, 2021 | 17.73 | 17.75 | 17.15 | 17.27 | 2,518,642 | -0.11(-0.63%) |
Feb 02, 2021 | 17.68 | 17.72 | 17.09 | 17.38 | 2,690,611 | -0.22(-1.25%) |
Feb 01, 2021 | 21.55 | 21.56 | 17.55 | 17.60 | 2,534,485 | -1.20(-6.38%) |
Jan 29, 2021 | 19.35 | 20.23 | 18.79 | 18.80 | 649,100 | -0.60(-3.09%) |
Jan 28, 2021 | 21.16 | 22.08 | 19.30 | 19.40 | 2,147,403 | -1.99(-9.30%) |
Jan 27, 2021 | 20.64 | 22.22 | 20.05 | 21.39 | 5,374,789 | +0.96(+4.70%) |
Jan 26, 2021 | 19.76 | 20.65 | 19.28 | 20.43 | 1,639,869 | +0.88(+4.50%) |
Jan 25, 2021 | 18.60 | 20.43 | 18.39 | 19.55 | 2,474,996 | +1.22(+6.66%) |
Jan 22, 2021 | 17.88 | 18.38 | 17.70 | 18.33 | 545,800 | +0.34(+1.89%) |
Jan 21, 2021 | 18.50 | 18.50 | 17.92 | 17.99 | 1,290,654 | -0.33(-1.80%) |
Jan 20, 2021 | 18.21 | 18.47 | 18.00 | 18.32 | 609,702 | +0.29(+1.61%) |
Jan 19, 2021 | 17.87 | 18.35 | 17.76 | 18.03 | 1,090,578 | +0.30(+1.69%) |
Jan 15, 2021 | 18.00 | 18.29 | 17.67 | 17.73 | 733,600 | -0.26(-1.45%) |
Jan 14, 2021 | 17.43 | 18.01 | 17.38 | 17.99 | 1,156,024 | +0.75(+4.35%) |
Jan 13, 2021 | 17.32 | 17.80 | 16.92 | 17.24 | 1,468,880 | -0.15(-0.86%) |
Jan 12, 2021 | 17.60 | 17.95 | 17.31 | 17.39 | 1,612,836 | -0.19(-1.08%) |
Jan 11, 2021 | 18.27 | 18.38 | 17.57 | 17.58 | 647,465 | -0.60(-3.30%) |
Jan 08, 2021 | 17.84 | 18.31 | 17.58 | 18.18 | 1,679,900 | +0.29(+1.62%) |
Jan 07, 2021 | 17.36 | 18.08 | 17.16 | 17.89 | 2,210,871 | +0.69(+4.01%) |
Jan 06, 2021 | 16.90 | 17.50 | 16.82 | 17.20 | 1,400,478 | +0.35(+2.08%) |
Jan 05, 2021 | 16.97 | 17.16 | 16.78 | 16.85 | 1,025,475 | -0.06(-0.35%) |
Jan 04, 2021 | 17.38 | 17.69 | 16.74 | 16.91 | 1,036,015 | -0.47(-2.70%) |
Dec 31, 2020 | 17.38 | 17.38 | 17.38 | 551,841 | -0.19(-1.08%) | |
Dec 30, 2020 | 17.26 | 17.81 | 17.21 | 17.57 | 551,841 | +0.36(+2.09%) |
Dec 29, 2020 | 16.96 | 17.27 | 16.68 | 17.21 | 677,023 | +0.41(+2.44%) |
Dec 28, 2020 | 17.50 | 17.59 | 16.74 | 16.80 | 770,898 | -0.55(-3.17%) |
Dec 24, 2020 | 17.11 | 17.50 | 17.11 | 17.35 | 293,900 | +0.27(+1.58%) |
Dec 23, 2020 | 17.36 | 17.36 | 16.93 | 17.08 | 673,761 | -0.08(-0.47%) |
Dec 22, 2020 | 17.10 | 17.50 | 16.92 | 17.16 | 774,448 | -0.04(-0.23%) |
Dec 21, 2020 | 17.10 | 17.39 | 16.60 | 17.20 | 846,262 | -0.24(-1.38%) |
Dec 18, 2020 | 17.91 | 18.00 | 17.16 | 17.44 | 2,700,000 | -0.34(-1.91%) |
Dec 17, 2020 | 17.53 | 17.92 | 17.25 | 17.78 | 1,062,131 | +0.35(+2.01%) |
Dec 16, 2020 | 17.96 | 17.96 | 17.35 | 17.43 | 1,055,867 | -0.39(-2.19%) |
Dec 15, 2020 | 18.32 | 18.54 | 17.71 | 17.82 | 700,853 | -0.35(-1.93%) |
Dec 14, 2020 | 17.99 | 18.68 | 17.85 | 18.17 | 941,019 | +0.37(+2.08%) |
Dec 11, 2020 | 17.80 | 18.31 | 17.53 | 17.80 | 820,400 | -0.13(-0.73%) |
Dec 10, 2020 | 18.10 | 18.59 | 17.76 | 17.93 | 756,387 | -0.33(-1.81%) |
Dec 09, 2020 | 18.73 | 18.73 | 17.95 | 18.26 | 692,885 | -0.26(-1.40%) |
Dec 08, 2020 | 18.17 | 18.58 | 18.03 | 18.52 | 586,258 | +0.15(+0.82%) |
Dec 07, 2020 | 19.04 | 19.11 | 18.29 | 18.37 | 572,064 | -0.57(-3.01%) |
Dec 04, 2020 | 18.69 | 19.04 | 18.50 | 18.94 | 703,900 | +0.34(+1.83%) |
Dec 03, 2020 | 18.89 | 18.94 | 18.53 | 18.60 | 415,313 | -0.25(-1.33%) |
Dec 02, 2020 | 18.70 | 19.12 | 18.31 | 18.85 | 672,710 | +0.17(+0.91%) |