Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.28 | 14.99 | 14.00 | 14.18 | 140,500 | -0.52(-3.54%) |
Feb 25, 2021 | 15.75 | 16.30 | 14.37 | 14.70 | 169,221 | -1.11(-7.02%) |
Feb 24, 2021 | 15.07 | 16.03 | 14.90 | 15.81 | 170,252 | +0.71(+4.70%) |
Feb 23, 2021 | 15.20 | 15.67 | 14.09 | 15.10 | 366,642 | -1.40(-8.48%) |
Feb 22, 2021 | 16.95 | 17.39 | 16.27 | 16.50 | 148,008 | -0.50(-2.94%) |
Feb 19, 2021 | 17.99 | 17.99 | 16.74 | 17.00 | 192,000 | -0.68(-3.85%) |
Feb 18, 2021 | 16.95 | 17.83 | 16.50 | 17.68 | 181,811 | +0.47(+2.73%) |
Feb 17, 2021 | 17.71 | 17.92 | 16.74 | 17.21 | 345,408 | -0.38(-2.16%) |
Feb 16, 2021 | 18.22 | 18.44 | 17.50 | 17.59 | 282,101 | -0.85(-4.61%) |
Feb 12, 2021 | 18.00 | 18.48 | 17.60 | 18.44 | 145,800 | +0.59(+3.31%) |
Feb 11, 2021 | 17.91 | 18.52 | 17.55 | 17.85 | 250,677 | -0.46(-2.51%) |
Feb 10, 2021 | 19.12 | 19.20 | 18.00 | 18.31 | 273,804 | -0.72(-3.78%) |
Feb 09, 2021 | 19.15 | 19.24 | 18.00 | 19.03 | 446,330 | -0.58(-2.96%) |
Feb 08, 2021 | 19.10 | 20.00 | 18.86 | 19.61 | 403,730 | +0.51(+2.67%) |
Feb 05, 2021 | 19.37 | 19.60 | 18.90 | 19.10 | 175,800 | -0.02(-0.10%) |
Feb 04, 2021 | 19.33 | 19.73 | 19.08 | 19.12 | 186,933 | -0.21(-1.09%) |
Feb 03, 2021 | 19.98 | 19.98 | 19.03 | 19.33 | 184,156 | -0.26(-1.33%) |
Feb 02, 2021 | 19.90 | 20.37 | 19.50 | 19.59 | 237,071 | -0.35(-1.76%) |
Feb 01, 2021 | 18.87 | 20.80 | 18.80 | 19.94 | 521,998 | +1.57(+8.55%) |
Jan 29, 2021 | 18.60 | 19.49 | 17.00 | 18.37 | 428,500 | -0.80(-4.17%) |
Jan 28, 2021 | 19.48 | 20.50 | 18.50 | 19.17 | 314,578 | -0.38(-1.94%) |
Jan 27, 2021 | 19.34 | 20.85 | 18.69 | 19.55 | 629,206 | -2.22(-10.20%) |
Jan 26, 2021 | 17.15 | 21.82 | 17.11 | 21.77 | 1,048,632 | +4.57(+26.57%) |
Jan 25, 2021 | 17.50 | 17.64 | 16.12 | 17.20 | 539,603 | -0.50(-2.82%) |
Jan 22, 2021 | 17.60 | 18.30 | 17.50 | 17.70 | 304,200 | -0.18(-1.01%) |
Jan 21, 2021 | 18.09 | 18.49 | 17.52 | 17.88 | 384,045 | -0.39(-2.13%) |
Jan 20, 2021 | 18.35 | 18.60 | 17.71 | 18.27 | 286,882 | -0.23(-1.24%) |
Jan 19, 2021 | 18.64 | 18.93 | 17.90 | 18.50 | 405,482 | +0.60(+3.35%) |
Jan 15, 2021 | 19.12 | 19.60 | 17.77 | 17.90 | 628,500 | -1.38(-7.16%) |
Jan 14, 2021 | 20.21 | 20.21 | 18.71 | 19.28 | 700,538 | -0.71(-3.55%) |
Jan 13, 2021 | 20.36 | 20.94 | 19.54 | 19.99 | 731,098 | -0.26(-1.28%) |
Jan 12, 2021 | 19.82 | 20.68 | 19.50 | 20.25 | 587,804 | -0.50(-2.41%) |
Jan 11, 2021 | 18.86 | 21.45 | 18.80 | 20.75 | 1,217,476 | +0.75(+3.75%) |
Jan 08, 2021 | 18.07 | 20.00 | 18.03 | 20.00 | 808,200 | +2.44(+13.90%) |
Jan 07, 2021 | 17.50 | 17.90 | 16.82 | 17.56 | 310,406 | +0.83(+4.96%) |
Jan 06, 2021 | 17.41 | 18.24 | 16.25 | 16.73 | 696,965 | -0.47(-2.73%) |
Jan 05, 2021 | 16.10 | 17.21 | 16.00 | 17.20 | 376,891 | +1.20(+7.50%) |
Jan 04, 2021 | 17.85 | 17.90 | 15.24 | 16.00 | 828,015 | -1.22(-7.08%) |
Dec 31, 2020 | 17.22 | 17.22 | 17.22 | 366,991 | -1.45(-7.77%) | |
Dec 30, 2020 | 17.46 | 18.75 | 16.92 | 18.67 | 366,991 | +1.98(+11.86%) |
Dec 29, 2020 | 17.76 | 17.97 | 16.50 | 16.69 | 499,746 | -1.07(-6.02%) |
Dec 28, 2020 | 19.78 | 20.48 | 17.01 | 17.76 | 1,306,811 | -1.20(-6.33%) |
Dec 24, 2020 | 20.21 | 20.72 | 18.60 | 18.96 | 637,700 | -0.94(-4.72%) |
Dec 23, 2020 | 20.20 | 21.39 | 19.00 | 19.90 | 1,533,823 | +1.34(+7.22%) |
Dec 22, 2020 | 18.15 | 18.74 | 17.30 | 18.56 | 1,276,201 | +0.98(+5.57%) |
Dec 21, 2020 | 16.16 | 18.45 | 16.16 | 17.58 | 1,006,992 | +0.63(+3.72%) |
Dec 18, 2020 | 15.10 | 17.26 | 15.00 | 16.95 | 1,890,300 | +1.96(+13.08%) |
Dec 17, 2020 | 14.50 | 15.27 | 14.50 | 14.99 | 816,435 | +0.62(+4.31%) |
Dec 16, 2020 | 13.93 | 14.38 | 13.51 | 14.37 | 528,421 | +0.58(+4.21%) |
Dec 15, 2020 | 14.11 | 14.39 | 13.74 | 13.79 | 619,851 | -0.71(-4.90%) |
Dec 14, 2020 | 15.16 | 15.35 | 14.09 | 14.50 | 603,960 | -0.65(-4.29%) |
Dec 11, 2020 | 15.66 | 15.80 | 14.50 | 15.15 | 673,900 | -0.60(-3.81%) |
Dec 10, 2020 | 14.38 | 15.75 | 14.25 | 15.75 | 635,664 | +0.65(+4.30%) |
Dec 09, 2020 | 15.62 | 16.14 | 14.70 | 15.10 | 839,391 | -0.41(-2.64%) |
Dec 08, 2020 | 16.35 | 16.39 | 15.10 | 15.51 | 640,228 | -0.68(-4.20%) |
Dec 07, 2020 | 15.90 | 16.85 | 15.65 | 16.19 | 1,277,553 | +0.75(+4.86%) |
Dec 04, 2020 | 15.05 | 15.58 | 14.51 | 15.44 | 827,200 | +0.39(+2.59%) |
Dec 03, 2020 | 14.49 | 15.98 | 14.25 | 15.05 | 1,090,913 | +1.12(+8.04%) |
Dec 02, 2020 | 12.63 | 13.93 | 12.16 | 13.93 | 1,164,612 | +0.07(+0.51%) |