Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.82 | 23.97 | 22.20 | 23.49 | 127,800 | +0.05(+0.21%) |
Feb 25, 2021 | 24.49 | 25.15 | 22.61 | 23.44 | 164,713 | -1.29(-5.22%) |
Feb 24, 2021 | 25.28 | 25.75 | 24.00 | 24.73 | 97,185 | -0.71(-2.79%) |
Feb 23, 2021 | 25.95 | 26.94 | 23.50 | 25.44 | 146,885 | -0.70(-2.68%) |
Feb 22, 2021 | 24.60 | 26.68 | 24.50 | 26.14 | 101,837 | +1.53(+6.22%) |
Feb 19, 2021 | 24.84 | 25.97 | 24.33 | 24.61 | 86,300 | +0.44(+1.82%) |
Feb 18, 2021 | 25.51 | 25.57 | 23.82 | 24.17 | 96,259 | -1.13(-4.47%) |
Feb 17, 2021 | 26.00 | 26.21 | 23.48 | 25.30 | 113,341 | +0.01(+0.04%) |
Feb 16, 2021 | 24.50 | 25.90 | 24.00 | 25.29 | 246,520 | +1.55(+6.53%) |
Feb 12, 2021 | 24.63 | 24.72 | 23.38 | 23.74 | 267,600 | -1.17(-4.70%) |
Feb 11, 2021 | 25.60 | 25.68 | 24.40 | 24.91 | 124,042 | -0.66(-2.58%) |
Feb 10, 2021 | 27.24 | 27.46 | 24.17 | 25.57 | 260,195 | -1.63(-5.99%) |
Feb 09, 2021 | 27.65 | 27.80 | 26.83 | 27.20 | 149,866 | -0.43(-1.56%) |
Feb 08, 2021 | 27.35 | 30.97 | 27.22 | 27.63 | 288,988 | +1.56(+5.98%) |
Feb 05, 2021 | 26.58 | 27.00 | 25.55 | 26.07 | 114,900 | -0.43(-1.62%) |
Feb 04, 2021 | 24.66 | 26.71 | 24.52 | 26.50 | 168,048 | +1.87(+7.59%) |
Feb 03, 2021 | 21.90 | 26.00 | 21.80 | 24.63 | 224,687 | +3.01(+13.92%) |
Feb 02, 2021 | 22.41 | 23.23 | 20.77 | 21.62 | 249,785 | -0.43(-1.95%) |
Feb 01, 2021 | 20.52 | 23.01 | 19.91 | 22.05 | 253,555 | +1.74(+8.57%) |
Jan 29, 2021 | 21.88 | 22.30 | 20.31 | 20.31 | 121,800 | -1.32(-6.10%) |
Jan 28, 2021 | 19.50 | 22.10 | 19.33 | 21.63 | 182,700 | +1.98(+10.08%) |
Jan 27, 2021 | 20.50 | 20.77 | 19.27 | 19.65 | 331,425 | -1.31(-6.25%) |
Jan 26, 2021 | 21.30 | 21.53 | 20.57 | 20.96 | 195,964 | -0.24(-1.13%) |
Jan 25, 2021 | 22.33 | 22.58 | 20.50 | 21.20 | 184,539 | -0.89(-4.03%) |
Jan 22, 2021 | 22.17 | 22.39 | 21.81 | 22.09 | 103,000 | -0.02(-0.09%) |
Jan 21, 2021 | 22.45 | 22.58 | 21.49 | 22.11 | 111,959 | -0.32(-1.43%) |
Jan 20, 2021 | 23.50 | 23.55 | 22.22 | 22.43 | 168,793 | -1.35(-5.68%) |
Jan 19, 2021 | 25.41 | 25.91 | 23.75 | 23.78 | 166,200 | -1.06(-4.27%) |
Jan 15, 2021 | 27.34 | 27.34 | 24.28 | 24.84 | 230,000 | +0.23(+0.93%) |
Jan 14, 2021 | 21.72 | 28.47 | 21.72 | 24.61 | 441,783 | +3.14(+14.63%) |
Jan 13, 2021 | 21.25 | 21.69 | 21.20 | 21.47 | 121,077 | +0.29(+1.37%) |
Jan 12, 2021 | 21.75 | 21.75 | 20.75 | 21.18 | 131,304 | -0.62(-2.84%) |
Jan 11, 2021 | 22.00 | 22.25 | 21.60 | 21.80 | 107,884 | -0.27(-1.22%) |
Jan 08, 2021 | 22.35 | 22.79 | 21.27 | 22.07 | 156,800 | -0.22(-0.99%) |
Jan 07, 2021 | 22.47 | 22.86 | 21.82 | 22.29 | 210,944 | -0.09(-0.40%) |
Jan 06, 2021 | 22.60 | 22.72 | 21.77 | 22.38 | 224,041 | +1.18(+5.57%) |
Jan 05, 2021 | 21.55 | 21.65 | 21.08 | 21.20 | 130,969 | -0.14(-0.66%) |
Jan 04, 2021 | 22.95 | 23.00 | 20.45 | 21.34 | 278,096 | -1.79(-7.74%) |
Dec 31, 2020 | 23.13 | 23.13 | 23.13 | 157,395 | -0.73(-3.06%) | |
Dec 30, 2020 | 23.47 | 24.69 | 23.16 | 23.86 | 157,395 | +0.02(+0.08%) |
Dec 29, 2020 | 26.20 | 26.23 | 22.47 | 23.84 | 470,271 | -2.54(-9.63%) |
Dec 28, 2020 | 28.44 | 28.50 | 26.05 | 26.38 | 215,091 | -1.47(-5.28%) |
Dec 24, 2020 | 28.00 | 28.59 | 27.56 | 27.85 | 98,200 | -0.06(-0.21%) |
Dec 23, 2020 | 27.69 | 28.00 | 26.05 | 27.91 | 298,592 | +2.61(+10.32%) |
Dec 22, 2020 | 24.43 | 25.53 | 23.70 | 25.30 | 163,479 | +1.74(+7.39%) |
Dec 21, 2020 | 24.41 | 25.00 | 22.59 | 23.56 | 295,007 | -0.58(-2.40%) |
Dec 18, 2020 | 24.25 | 25.13 | 22.82 | 24.14 | 302,500 | +0.64(+2.72%) |
Dec 17, 2020 | 22.24 | 24.45 | 22.03 | 23.50 | 157,379 | +1.22(+5.48%) |
Dec 16, 2020 | 22.44 | 23.47 | 21.88 | 22.28 | 196,881 | +0.21(+0.95%) |
Dec 15, 2020 | 20.94 | 22.24 | 19.94 | 22.07 | 210,733 | +1.09(+5.20%) |
Dec 14, 2020 | 18.57 | 20.98 | 18.00 | 20.98 | 384,279 | +3.18(+17.87%) |
Dec 11, 2020 | 16.85 | 18.11 | 16.63 | 17.80 | 146,500 | +0.98(+5.83%) |
Dec 10, 2020 | 17.50 | 17.50 | 16.61 | 16.82 | 104,958 | -0.30(-1.75%) |
Dec 09, 2020 | 17.60 | 17.93 | 16.78 | 17.12 | 109,608 | -0.39(-2.23%) |
Dec 08, 2020 | 17.50 | 17.87 | 16.48 | 17.51 | 111,228 | +0.04(+0.23%) |
Dec 07, 2020 | 16.81 | 18.33 | 16.76 | 17.47 | 200,317 | +0.83(+4.99%) |
Dec 04, 2020 | 15.09 | 17.85 | 15.01 | 16.64 | 172,000 | +1.47(+9.69%) |
Dec 03, 2020 | 15.56 | 15.90 | 15.00 | 15.17 | 60,324 | -0.40(-2.57%) |
Dec 02, 2020 | 14.28 | 15.75 | 13.68 | 15.57 | 90,067 | +1.37(+9.65%) |