Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.95 | 15.09 | 13.93 | 14.59 | 2,656,100 | -0.06(-0.41%) |
Feb 25, 2021 | 15.86 | 16.18 | 14.60 | 14.65 | 3,150,344 | -1.07(-6.81%) |
Feb 24, 2021 | 15.60 | 15.83 | 14.97 | 15.72 | 2,240,174 | +0.11(+0.70%) |
Feb 23, 2021 | 15.40 | 15.94 | 14.30 | 15.61 | 4,235,380 | -0.92(-5.57%) |
Feb 22, 2021 | 17.00 | 17.24 | 16.34 | 16.53 | 2,391,603 | -0.69(-4.01%) |
Feb 19, 2021 | 17.00 | 17.46 | 16.65 | 17.22 | 2,776,400 | +0.68(+4.11%) |
Feb 18, 2021 | 16.86 | 17.32 | 16.28 | 16.54 | 3,229,658 | -0.85(-4.89%) |
Feb 17, 2021 | 17.64 | 17.76 | 16.66 | 17.39 | 3,238,578 | -0.11(-0.63%) |
Feb 16, 2021 | 18.32 | 18.64 | 17.11 | 17.50 | 3,541,830 | -0.71(-3.90%) |
Feb 12, 2021 | 18.20 | 18.67 | 17.74 | 18.21 | 1,875,800 | -0.30(-1.62%) |
Feb 11, 2021 | 19.71 | 19.71 | 17.90 | 18.51 | 4,886,424 | -1.24(-6.28%) |
Feb 10, 2021 | 19.73 | 21.71 | 19.32 | 19.75 | 4,911,796 | +0.12(+0.61%) |
Feb 09, 2021 | 19.57 | 19.93 | 19.14 | 19.63 | 1,710,767 | +0.00(+0.00%) |
Feb 08, 2021 | 20.00 | 20.35 | 19.45 | 19.63 | 2,007,072 | -0.17(-0.86%) |
Feb 05, 2021 | 19.91 | 20.12 | 19.21 | 19.80 | 1,900,400 | +0.15(+0.76%) |
Feb 04, 2021 | 19.21 | 19.86 | 18.96 | 19.65 | 2,595,515 | +0.70(+3.69%) |
Feb 03, 2021 | 18.77 | 18.97 | 17.81 | 18.95 | 3,136,819 | +0.71(+3.89%) |
Feb 02, 2021 | 19.25 | 19.36 | 18.16 | 18.24 | 3,004,808 | -0.83(-4.35%) |
Feb 01, 2021 | 18.74 | 19.49 | 18.01 | 19.07 | 2,299,808 | +0.71(+3.87%) |
Jan 29, 2021 | 19.05 | 20.26 | 18.25 | 18.36 | 3,564,300 | -0.88(-4.57%) |
Jan 28, 2021 | 19.46 | 20.41 | 18.76 | 19.24 | 3,333,747 | -0.27(-1.38%) |
Jan 27, 2021 | 19.18 | 21.22 | 18.80 | 19.51 | 5,233,387 | -0.29(-1.46%) |
Jan 26, 2021 | 20.61 | 21.43 | 19.77 | 19.80 | 4,914,468 | -0.88(-4.26%) |
Jan 25, 2021 | 19.60 | 21.93 | 19.58 | 20.68 | 6,395,515 | +1.33(+6.87%) |
Jan 22, 2021 | 18.28 | 19.45 | 18.22 | 19.35 | 3,325,600 | +0.63(+3.37%) |
Jan 21, 2021 | 18.06 | 18.95 | 17.41 | 18.72 | 4,025,516 | +0.77(+4.29%) |
Jan 20, 2021 | 18.04 | 19.49 | 17.55 | 17.95 | 9,021,773 | +0.51(+2.92%) |
Jan 19, 2021 | 14.65 | 17.90 | 14.55 | 17.44 | 12,817,412 | +3.32(+23.51%) |
Jan 15, 2021 | 14.55 | 14.79 | 14.05 | 14.12 | 2,580,800 | -0.44(-3.02%) |
Jan 14, 2021 | 14.20 | 15.34 | 14.18 | 14.56 | 4,250,773 | +0.43(+3.04%) |
Jan 13, 2021 | 14.48 | 14.63 | 13.98 | 14.13 | 2,151,432 | -0.35(-2.42%) |
Jan 12, 2021 | 14.37 | 14.55 | 13.84 | 14.48 | 3,284,723 | +0.13(+0.91%) |
Jan 11, 2021 | 14.57 | 14.98 | 14.23 | 14.35 | 3,582,340 | -0.74(-4.90%) |
Jan 08, 2021 | 14.61 | 15.65 | 14.21 | 15.09 | 6,243,100 | +1.12(+8.02%) |
Jan 07, 2021 | 14.04 | 14.31 | 13.71 | 13.97 | 2,512,684 | +0.21(+1.53%) |
Jan 06, 2021 | 14.16 | 14.29 | 13.58 | 13.76 | 3,507,109 | -0.49(-3.44%) |
Jan 05, 2021 | 14.50 | 14.76 | 14.17 | 14.25 | 2,952,681 | -0.40(-2.73%) |
Jan 04, 2021 | 15.25 | 15.67 | 14.41 | 14.65 | 3,387,357 | -0.82(-5.30%) |
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 1,720,173 | -0.30(-1.90%) | |
Dec 30, 2020 | 15.65 | 16.02 | 15.53 | 15.77 | 1,720,173 | +0.18(+1.15%) |
Dec 29, 2020 | 16.10 | 16.46 | 15.08 | 15.59 | 3,444,668 | -0.69(-4.24%) |
Dec 28, 2020 | 17.06 | 17.38 | 16.15 | 16.28 | 3,629,014 | -0.53(-3.15%) |
Dec 24, 2020 | 16.95 | 17.06 | 16.12 | 16.81 | 2,301,500 | +0.05(+0.30%) |
Dec 23, 2020 | 17.21 | 17.34 | 16.05 | 16.76 | 6,675,376 | -0.99(-5.58%) |
Dec 22, 2020 | 14.72 | 17.96 | 14.71 | 17.75 | 12,572,495 | +3.33(+23.09%) |
Dec 21, 2020 | 14.31 | 14.90 | 14.12 | 14.42 | 3,592,509 | +0.02(+0.14%) |
Dec 18, 2020 | 14.18 | 14.68 | 14.00 | 14.40 | 4,391,600 | +0.34(+2.42%) |
Dec 17, 2020 | 14.69 | 14.98 | 13.93 | 14.06 | 4,744,390 | -0.53(-3.63%) |
Dec 16, 2020 | 14.66 | 14.72 | 13.80 | 14.59 | 6,050,417 | -0.25(-1.68%) |
Dec 15, 2020 | 15.01 | 15.26 | 14.20 | 14.84 | 7,109,246 | -0.32(-2.11%) |
Dec 14, 2020 | 16.24 | 16.50 | 15.00 | 15.16 | 19,812,088 | +1.40(+10.21%) |
Dec 11, 2020 | 12.87 | 15.05 | 12.82 | 13.76 | 16,657,200 | +1.50(+12.19%) |
Dec 10, 2020 | 11.52 | 12.52 | 11.30 | 12.26 | 5,721,003 | +1.02(+9.07%) |
Dec 09, 2020 | 11.75 | 11.95 | 10.98 | 11.24 | 2,887,204 | -0.41(-3.52%) |
Dec 08, 2020 | 11.20 | 11.73 | 11.01 | 11.65 | 2,235,848 | +0.58(+5.24%) |
Dec 07, 2020 | 10.96 | 11.42 | 10.77 | 11.07 | 2,088,483 | +0.39(+3.65%) |
Dec 04, 2020 | 10.92 | 10.96 | 10.48 | 10.68 | 1,784,100 | -0.18(-1.66%) |
Dec 03, 2020 | 11.02 | 11.39 | 10.79 | 10.86 | 2,841,914 | +0.02(+0.18%) |
Dec 02, 2020 | 10.05 | 11.07 | 9.750 | 10.84 | 3,546,073 | +0.72(+7.11%) |