Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.09 | 25.82 | 24.05 | 25.19 | 1,461,800 | +1.52(+6.42%) |
Feb 25, 2021 | 24.26 | 25.19 | 23.44 | 23.67 | 1,236,599 | -0.48(-1.99%) |
Feb 24, 2021 | 24.51 | 24.81 | 23.41 | 24.15 | 2,197,857 | -0.20(-0.82%) |
Feb 23, 2021 | 24.00 | 24.49 | 21.87 | 24.35 | 2,753,576 | -1.31(-5.11%) |
Feb 22, 2021 | 26.65 | 27.71 | 25.02 | 25.66 | 2,461,280 | -1.57(-5.77%) |
Feb 19, 2021 | 24.66 | 27.31 | 24.66 | 27.23 | 3,453,600 | +3.06(+12.66%) |
Feb 18, 2021 | 23.90 | 24.60 | 23.77 | 24.17 | 1,303,092 | +0.12(+0.50%) |
Feb 17, 2021 | 24.92 | 24.92 | 23.62 | 24.05 | 1,580,350 | -1.23(-4.87%) |
Feb 16, 2021 | 25.23 | 26.67 | 24.57 | 25.28 | 1,480,750 | +0.54(+2.18%) |
Feb 12, 2021 | 24.00 | 25.32 | 24.00 | 24.74 | 1,198,700 | +0.37(+1.52%) |
Feb 11, 2021 | 24.70 | 26.14 | 23.81 | 24.37 | 1,949,094 | +0.03(+0.12%) |
Feb 10, 2021 | 24.20 | 24.63 | 23.28 | 24.34 | 1,209,204 | +0.01(+0.04%) |
Feb 09, 2021 | 24.22 | 24.70 | 23.82 | 24.33 | 1,236,363 | -0.29(-1.18%) |
Feb 08, 2021 | 25.01 | 25.80 | 24.05 | 24.62 | 1,198,557 | +0.13(+0.53%) |
Feb 05, 2021 | 24.09 | 25.14 | 23.83 | 24.49 | 1,238,600 | +0.74(+3.12%) |
Feb 04, 2021 | 23.50 | 24.27 | 22.82 | 23.75 | 1,621,754 | +0.34(+1.45%) |
Feb 03, 2021 | 23.28 | 23.99 | 22.76 | 23.41 | 1,464,398 | +0.44(+1.92%) |
Feb 02, 2021 | 24.29 | 24.57 | 22.85 | 22.97 | 1,431,189 | -1.05(-4.37%) |
Feb 01, 2021 | 24.53 | 24.79 | 23.11 | 24.02 | 1,344,965 | -0.35(-1.44%) |
Jan 29, 2021 | 24.63 | 25.88 | 23.79 | 24.37 | 1,582,400 | -0.15(-0.61%) |
Jan 28, 2021 | 25.35 | 26.29 | 23.38 | 24.52 | 2,990,076 | -0.79(-3.12%) |
Jan 27, 2021 | 24.77 | 26.67 | 24.61 | 25.31 | 2,992,055 | -0.59(-2.28%) |
Jan 26, 2021 | 25.30 | 26.17 | 24.37 | 25.90 | 1,598,683 | +0.83(+3.31%) |
Jan 25, 2021 | 24.93 | 28.44 | 24.56 | 25.07 | 4,213,847 | +0.14(+0.56%) |
Jan 22, 2021 | 24.22 | 25.51 | 24.10 | 24.93 | 2,516,100 | +0.18(+0.73%) |
Jan 21, 2021 | 22.55 | 25.01 | 22.48 | 24.75 | 4,591,130 | +2.29(+10.20%) |
Jan 20, 2021 | 22.40 | 22.85 | 22.26 | 22.46 | 1,356,876 | +0.30(+1.35%) |
Jan 19, 2021 | 23.10 | 23.26 | 21.54 | 22.16 | 1,637,893 | -0.57(-2.51%) |
Jan 15, 2021 | 22.88 | 23.55 | 22.52 | 22.73 | 2,641,300 | -0.69(-2.95%) |
Jan 14, 2021 | 22.02 | 23.89 | 22.00 | 23.42 | 3,533,329 | +1.79(+8.28%) |
Jan 13, 2021 | 21.83 | 22.51 | 21.38 | 21.63 | 2,506,105 | -0.07(-0.32%) |
Jan 12, 2021 | 20.60 | 21.98 | 20.53 | 21.70 | 3,190,530 | +1.24(+6.06%) |
Jan 11, 2021 | 19.00 | 20.80 | 18.83 | 20.46 | 2,860,253 | +1.28(+6.67%) |
Jan 08, 2021 | 19.77 | 20.47 | 18.70 | 19.18 | 3,688,200 | +1.20(+6.67%) |
Jan 07, 2021 | 18.16 | 18.63 | 17.31 | 17.98 | 2,790,176 | +0.58(+3.33%) |
Jan 06, 2021 | 16.34 | 18.12 | 16.34 | 17.40 | 3,455,393 | +0.81(+4.88%) |
Jan 05, 2021 | 15.57 | 16.78 | 15.47 | 16.59 | 2,650,140 | +0.82(+5.20%) |
Jan 04, 2021 | 15.58 | 15.94 | 15.23 | 15.77 | 2,074,509 | +0.31(+2.01%) |
Dec 31, 2020 | 15.46 | 15.46 | 15.46 | 1,498,024 | +0.15(+0.98%) | |
Dec 30, 2020 | 15.16 | 15.47 | 15.02 | 15.31 | 1,498,024 | +0.16(+1.06%) |
Dec 29, 2020 | 15.50 | 15.55 | 14.84 | 15.15 | 2,094,097 | -0.28(-1.81%) |
Dec 28, 2020 | 16.10 | 16.28 | 15.37 | 15.43 | 1,891,257 | -0.63(-3.92%) |
Dec 24, 2020 | 15.95 | 16.17 | 15.51 | 16.06 | 854,200 | +0.21(+1.32%) |
Dec 23, 2020 | 16.02 | 16.43 | 15.68 | 15.85 | 1,355,788 | -0.26(-1.61%) |
Dec 22, 2020 | 15.61 | 16.23 | 15.21 | 16.11 | 2,445,219 | +0.46(+2.94%) |
Dec 21, 2020 | 15.57 | 16.10 | 15.36 | 15.65 | 2,988,760 | -0.19(-1.20%) |
Dec 18, 2020 | 16.65 | 17.02 | 15.73 | 15.84 | 3,739,000 | -0.63(-3.83%) |
Dec 17, 2020 | 16.13 | 16.78 | 15.75 | 16.47 | 3,694,226 | +0.49(+3.07%) |
Dec 16, 2020 | 16.31 | 16.60 | 15.95 | 15.98 | 1,813,893 | -0.28(-1.72%) |
Dec 15, 2020 | 15.50 | 16.42 | 15.11 | 16.26 | 3,330,714 | +1.05(+6.90%) |
Dec 14, 2020 | 15.50 | 15.70 | 14.97 | 15.21 | 1,896,721 | -0.05(-0.33%) |
Dec 11, 2020 | 15.74 | 16.07 | 15.19 | 15.26 | 2,183,300 | -0.47(-2.99%) |
Dec 10, 2020 | 15.94 | 16.05 | 15.41 | 15.73 | 3,656,611 | -0.50(-3.08%) |
Dec 09, 2020 | 16.32 | 16.77 | 15.86 | 16.23 | 2,488,116 | +0.01(+0.06%) |
Dec 08, 2020 | 16.32 | 17.22 | 16.05 | 16.22 | 2,769,386 | -0.22(-1.34%) |
Dec 07, 2020 | 16.88 | 16.90 | 16.20 | 16.44 | 1,905,457 | -0.29(-1.73%) |
Dec 04, 2020 | 17.29 | 17.48 | 16.49 | 16.73 | 2,815,800 | -0.55(-3.18%) |
Dec 03, 2020 | 18.86 | 18.90 | 17.18 | 17.28 | 4,233,546 | -1.31(-7.05%) |
Dec 02, 2020 | 17.50 | 19.07 | 16.85 | 18.59 | 3,661,201 | +0.18(+0.98%) |