Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.31 | 21.50 | 20.10 | 20.83 | 690,500 | +0.35(+1.71%) |
Feb 25, 2021 | 21.50 | 21.50 | 20.20 | 20.48 | 1,008,362 | -1.04(-4.83%) |
Feb 24, 2021 | 19.48 | 21.90 | 18.74 | 21.52 | 1,020,689 | +2.05(+10.53%) |
Feb 23, 2021 | 19.34 | 19.72 | 18.32 | 19.47 | 327,320 | -0.21(-1.07%) |
Feb 22, 2021 | 18.65 | 19.82 | 18.47 | 19.68 | 450,308 | +0.88(+4.68%) |
Feb 19, 2021 | 18.77 | 19.57 | 18.68 | 18.80 | 333,700 | +0.16(+0.86%) |
Feb 18, 2021 | 18.70 | 18.88 | 18.05 | 18.64 | 111,270 | -0.37(-1.95%) |
Feb 17, 2021 | 19.09 | 19.72 | 18.73 | 19.01 | 250,915 | -0.30(-1.55%) |
Feb 16, 2021 | 18.77 | 19.45 | 18.49 | 19.31 | 179,204 | +0.88(+4.77%) |
Feb 12, 2021 | 17.85 | 18.54 | 17.65 | 18.43 | 156,700 | +0.49(+2.73%) |
Feb 11, 2021 | 18.35 | 18.75 | 17.86 | 17.94 | 235,108 | -0.52(-2.82%) |
Feb 10, 2021 | 18.83 | 19.79 | 18.34 | 18.46 | 215,271 | -0.47(-2.48%) |
Feb 09, 2021 | 18.80 | 18.93 | 18.10 | 18.93 | 322,232 | -0.02(-0.11%) |
Feb 08, 2021 | 18.31 | 19.10 | 18.17 | 18.95 | 549,025 | +0.82(+4.55%) |
Feb 05, 2021 | 16.90 | 18.18 | 16.64 | 18.12 | 846,300 | +1.43(+8.60%) |
Feb 04, 2021 | 15.75 | 16.84 | 15.75 | 16.69 | 462,762 | +1.02(+6.51%) |
Feb 03, 2021 | 15.09 | 15.84 | 14.96 | 15.67 | 281,289 | +0.55(+3.64%) |
Feb 02, 2021 | 15.51 | 15.94 | 14.97 | 15.12 | 380,048 | -0.38(-2.45%) |
Feb 01, 2021 | 15.75 | 15.85 | 14.62 | 15.50 | 832,191 | -0.20(-1.27%) |
Jan 29, 2021 | 17.20 | 17.20 | 15.43 | 15.70 | 544,100 | -1.21(-7.16%) |
Jan 28, 2021 | 17.35 | 17.45 | 16.72 | 16.91 | 599,252 | +0.12(+0.71%) |
Jan 27, 2021 | 16.74 | 17.36 | 16.50 | 16.79 | 312,726 | -0.30(-1.76%) |
Jan 26, 2021 | 17.85 | 18.05 | 16.87 | 17.09 | 266,350 | -0.55(-3.12%) |
Jan 25, 2021 | 17.43 | 17.73 | 17.11 | 17.64 | 307,574 | +0.03(+0.17%) |
Jan 22, 2021 | 17.10 | 17.62 | 16.96 | 17.61 | 175,800 | +0.23(+1.32%) |
Jan 21, 2021 | 17.87 | 17.97 | 17.15 | 17.38 | 219,542 | -0.55(-3.07%) |
Jan 20, 2021 | 17.75 | 18.40 | 17.71 | 17.93 | 586,221 | +0.33(+1.87%) |
Jan 19, 2021 | 17.12 | 17.68 | 16.76 | 17.60 | 341,608 | +0.77(+4.58%) |
Jan 15, 2021 | 16.67 | 17.36 | 16.59 | 16.83 | 300,300 | +0.13(+0.78%) |
Jan 14, 2021 | 16.49 | 17.25 | 16.49 | 16.70 | 390,362 | +0.42(+2.58%) |
Jan 13, 2021 | 16.00 | 16.52 | 15.86 | 16.28 | 207,182 | +0.24(+1.50%) |
Jan 12, 2021 | 15.95 | 16.06 | 15.64 | 16.04 | 238,122 | +0.09(+0.56%) |
Jan 11, 2021 | 15.75 | 16.06 | 15.53 | 15.95 | 179,975 | -0.04(-0.25%) |
Jan 08, 2021 | 16.55 | 16.55 | 15.52 | 15.99 | 185,400 | -0.34(-2.08%) |
Jan 07, 2021 | 16.48 | 16.64 | 16.28 | 16.33 | 412,252 | +0.07(+0.43%) |
Jan 06, 2021 | 15.96 | 16.83 | 15.96 | 16.26 | 345,806 | +0.33(+2.07%) |
Jan 05, 2021 | 15.44 | 16.13 | 15.44 | 15.93 | 243,767 | +0.41(+2.64%) |
Jan 04, 2021 | 17.10 | 17.17 | 15.17 | 15.52 | 493,150 | -1.60(-9.35%) |
Dec 31, 2020 | 17.12 | 17.12 | 17.12 | 306,893 | +0.66(+4.01%) | |
Dec 30, 2020 | 16.17 | 16.93 | 15.93 | 16.46 | 306,893 | +0.30(+1.86%) |
Dec 29, 2020 | 16.54 | 16.71 | 15.96 | 16.16 | 462,533 | -0.24(-1.46%) |
Dec 28, 2020 | 15.80 | 16.65 | 15.80 | 16.40 | 363,276 | +0.80(+5.13%) |
Dec 24, 2020 | 15.55 | 15.70 | 15.33 | 15.60 | 219,800 | +0.09(+0.58%) |
Dec 23, 2020 | 15.00 | 15.55 | 14.83 | 15.51 | 212,801 | +0.53(+3.54%) |
Dec 22, 2020 | 14.56 | 15.00 | 14.24 | 14.98 | 305,377 | +0.43(+2.96%) |
Dec 21, 2020 | 14.42 | 14.64 | 13.95 | 14.55 | 235,328 | -0.41(-2.74%) |
Dec 18, 2020 | 14.68 | 15.24 | 14.64 | 14.96 | 1,030,400 | +0.29(+1.98%) |
Dec 17, 2020 | 14.64 | 14.73 | 14.21 | 14.67 | 225,296 | +0.22(+1.56%) |
Dec 16, 2020 | 14.75 | 14.77 | 14.09 | 14.45 | 267,641 | -0.32(-2.20%) |
Dec 15, 2020 | 13.99 | 15.03 | 13.73 | 14.77 | 811,282 | +0.84(+6.07%) |
Dec 14, 2020 | 14.59 | 14.81 | 13.69 | 13.93 | 252,326 | -0.35(-2.49%) |
Dec 11, 2020 | 14.50 | 14.67 | 14.00 | 14.28 | 429,700 | -0.22(-1.52%) |
Dec 10, 2020 | 14.26 | 14.53 | 13.80 | 14.50 | 767,360 | -0.01(-0.07%) |
Dec 09, 2020 | 14.40 | 14.97 | 14.34 | 14.51 | 384,585 | +0.44(+3.13%) |
Dec 08, 2020 | 13.92 | 14.38 | 13.92 | 14.07 | 1,029,778 | +0.01(+0.07%) |
Dec 07, 2020 | 14.09 | 14.23 | 13.68 | 14.06 | 357,278 | -0.21(-1.47%) |
Dec 04, 2020 | 13.65 | 14.39 | 13.64 | 14.27 | 529,300 | +1.02(+7.70%) |
Dec 03, 2020 | 13.30 | 13.63 | 13.10 | 13.25 | 457,654 | +0.12(+0.91%) |
Dec 02, 2020 | 12.48 | 13.30 | 12.33 | 13.13 | 463,894 | +0.48(+3.79%) |