Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.53 | 24.98 | 23.59 | 24.77 | 393,038 | +0.15(+0.61%) |
Feb 25, 2021 | 25.36 | 25.59 | 24.52 | 24.62 | 393,489 | -0.24(-0.95%) |
Feb 24, 2021 | 24.57 | 25.88 | 22.60 | 24.86 | 1,943,110 | +0.36(+1.46%) |
Feb 23, 2021 | 25.06 | 25.06 | 24.08 | 24.50 | 491,745 | -0.11(-0.46%) |
Feb 22, 2021 | 24.45 | 25.46 | 24.04 | 24.61 | 1,094,822 | +0.10(+0.42%) |
Feb 19, 2021 | 24.60 | 24.91 | 24.22 | 24.51 | 511,427 | -0.21(-0.84%) |
Feb 18, 2021 | 25.15 | 25.48 | 24.28 | 24.72 | 629,000 | -0.37(-1.47%) |
Feb 17, 2021 | 24.93 | 26.49 | 24.88 | 25.08 | 442,210 | +0.16(+0.64%) |
Feb 16, 2021 | 24.74 | 26.23 | 24.34 | 24.92 | 560,457 | +0.93(+3.89%) |
Feb 12, 2021 | 23.75 | 24.30 | 23.58 | 23.99 | 315,173 | +0.24(+0.99%) |
Feb 11, 2021 | 24.07 | 24.56 | 23.60 | 23.75 | 147,350 | -0.43(-1.79%) |
Feb 10, 2021 | 23.94 | 24.48 | 23.76 | 24.19 | 323,283 | +0.25(+1.06%) |
Feb 09, 2021 | 23.33 | 23.93 | 23.10 | 23.93 | 256,294 | +0.57(+2.42%) |
Feb 08, 2021 | 22.68 | 23.37 | 22.54 | 23.37 | 217,414 | +0.74(+3.29%) |
Feb 05, 2021 | 22.58 | 22.64 | 22.26 | 22.62 | 141,939 | +0.24(+1.05%) |
Feb 04, 2021 | 22.12 | 22.56 | 22.12 | 22.39 | 93,032 | +0.47(+2.15%) |
Feb 03, 2021 | 21.16 | 22.27 | 21.15 | 21.92 | 147,395 | +0.83(+3.93%) |
Feb 02, 2021 | 21.75 | 22.00 | 21.05 | 21.09 | 154,990 | -0.20(-0.93%) |
Feb 01, 2021 | 21.98 | 22.61 | 20.97 | 21.29 | 235,153 | -0.48(-2.21%) |
Jan 29, 2021 | 22.45 | 22.93 | 21.61 | 21.77 | 161,034 | -0.08(-0.35%) |
Jan 28, 2021 | 21.94 | 22.40 | 21.06 | 21.84 | 198,124 | +0.27(+1.27%) |
Jan 27, 2021 | 22.27 | 22.85 | 21.16 | 21.57 | 206,738 | -1.00(-4.43%) |
Jan 26, 2021 | 23.17 | 23.34 | 22.43 | 22.57 | 182,401 | -0.53(-2.29%) |
Jan 25, 2021 | 23.19 | 23.46 | 22.62 | 23.10 | 146,091 | -0.21(-0.89%) |
Jan 22, 2021 | 23.10 | 23.83 | 23.10 | 23.30 | 150,744 | +0.00(+0.00%) |
Jan 21, 2021 | 23.49 | 23.57 | 23.16 | 23.30 | 135,714 | -0.09(-0.40%) |
Jan 20, 2021 | 23.18 | 23.75 | 23.10 | 23.40 | 189,512 | +0.13(+0.57%) |
Jan 19, 2021 | 23.69 | 24.01 | 23.16 | 23.26 | 111,171 | -0.26(-1.12%) |
Jan 15, 2021 | 23.60 | 24.16 | 23.49 | 23.53 | 111,599 | -0.56(-2.31%) |
Jan 14, 2021 | 23.86 | 24.65 | 23.75 | 24.08 | 127,443 | +0.24(+0.99%) |
Jan 13, 2021 | 24.25 | 24.41 | 23.33 | 23.85 | 73,826 | -0.16(-0.67%) |
Jan 12, 2021 | 23.63 | 24.22 | 23.29 | 24.01 | 129,245 | +0.53(+2.25%) |
Jan 11, 2021 | 22.94 | 23.78 | 22.62 | 23.48 | 69,920 | +0.39(+1.67%) |
Jan 08, 2021 | 23.75 | 23.94 | 22.84 | 23.10 | 86,033 | -0.33(-1.41%) |
Jan 07, 2021 | 23.53 | 23.84 | 23.10 | 23.43 | 127,359 | -0.12(-0.52%) |
Jan 06, 2021 | 22.51 | 25.40 | 22.18 | 23.55 | 141,871 | +0.92(+4.08%) |
Jan 05, 2021 | 22.38 | 23.21 | 22.15 | 22.62 | 108,019 | +0.44(+2.00%) |
Jan 04, 2021 | 22.36 | 24.23 | 21.89 | 22.18 | 150,263 | -0.06(-0.25%) |
Dec 31, 2020 | 22.24 | 22.24 | 22.24 | 79,273 | +0.82(+3.83%) | |
Dec 30, 2020 | 19.54 | 21.86 | 19.51 | 21.42 | 79,273 | +1.81(+9.23%) |
Dec 29, 2020 | 20.74 | 20.95 | 19.53 | 19.61 | 126,013 | -1.14(-5.50%) |
Dec 28, 2020 | 20.36 | 21.12 | 19.75 | 20.75 | 118,777 | +0.65(+3.24%) |
Dec 24, 2020 | 19.90 | 20.27 | 19.51 | 20.10 | 50,177 | +0.00(+0.00%) |
Dec 23, 2020 | 18.62 | 20.15 | 18.49 | 20.10 | 63,448 | +1.65(+8.94%) |
Dec 22, 2020 | 18.90 | 19.29 | 17.64 | 18.45 | 220,950 | -1.00(-5.14%) |
Dec 21, 2020 | 19.26 | 19.80 | 18.85 | 19.45 | 134,752 | -0.33(-1.67%) |
Dec 18, 2020 | 19.84 | 20.08 | 19.42 | 19.78 | 162,413 | -0.02(-0.10%) |
Dec 17, 2020 | 19.84 | 20.15 | 19.63 | 19.80 | 147,295 | +0.09(+0.48%) |
Dec 16, 2020 | 18.78 | 20.36 | 18.57 | 19.70 | 102,758 | +0.76(+4.03%) |
Dec 15, 2020 | 17.48 | 18.95 | 17.48 | 18.94 | 234,360 | +1.46(+8.36%) |
Dec 14, 2020 | 19.21 | 19.26 | 17.25 | 17.48 | 275,867 | -1.38(-7.30%) |
Dec 11, 2020 | 20.34 | 20.73 | 18.63 | 18.85 | 752,236 | -1.79(-8.68%) |
Dec 10, 2020 | 19.81 | 21.17 | 19.81 | 20.64 | 161,203 | +0.67(+3.35%) |
Dec 09, 2020 | 20.56 | 21.01 | 19.16 | 19.97 | 187,679 | -0.73(-3.51%) |
Dec 08, 2020 | 22.60 | 23.06 | 20.65 | 20.70 | 100,722 | -1.81(-8.04%) |
Dec 07, 2020 | 25.17 | 25.17 | 21.58 | 22.51 | 468,173 | -2.71(-10.73%) |
Dec 04, 2020 | 23.75 | 26.30 | 23.60 | 25.22 | 521,399 | +1.47(+6.19%) |
Dec 03, 2020 | 22.15 | 24.29 | 20.75 | 23.75 | 290,822 | +1.51(+6.78%) |
Dec 02, 2020 | 22.25 | 22.78 | 21.69 | 22.24 | 221,336 | +0.00(+0.00%) |