Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.35 | 27.90 | 26.74 | 27.48 | 483,900 | +0.17(+0.62%) |
Feb 25, 2021 | 27.93 | 27.97 | 26.92 | 27.31 | 641,203 | -0.59(-2.11%) |
Feb 24, 2021 | 27.21 | 28.00 | 27.01 | 27.90 | 388,557 | +0.39(+1.42%) |
Feb 23, 2021 | 27.28 | 27.62 | 26.00 | 27.51 | 584,811 | -0.95(-3.34%) |
Feb 22, 2021 | 28.20 | 29.09 | 28.07 | 28.46 | 545,912 | -0.18(-0.63%) |
Feb 19, 2021 | 27.53 | 28.80 | 27.53 | 28.64 | 636,100 | +1.20(+4.37%) |
Feb 18, 2021 | 28.36 | 28.41 | 26.84 | 27.44 | 617,888 | -1.63(-5.61%) |
Feb 17, 2021 | 30.23 | 30.23 | 28.81 | 29.07 | 430,185 | -1.43(-4.69%) |
Feb 16, 2021 | 29.53 | 30.57 | 29.53 | 30.50 | 521,126 | +0.77(+2.59%) |
Feb 12, 2021 | 29.87 | 30.43 | 29.31 | 29.73 | 799,700 | -0.29(-0.97%) |
Feb 11, 2021 | 29.88 | 30.71 | 29.18 | 30.02 | 869,091 | -0.10(-0.33%) |
Feb 10, 2021 | 28.57 | 30.28 | 28.41 | 30.12 | 1,213,516 | +1.72(+6.06%) |
Feb 09, 2021 | 28.81 | 29.06 | 28.23 | 28.40 | 798,769 | -0.60(-2.07%) |
Feb 08, 2021 | 28.57 | 29.46 | 28.07 | 29.00 | 1,334,707 | +0.33(+1.15%) |
Feb 05, 2021 | 28.04 | 28.79 | 27.79 | 28.67 | 911,900 | +0.74(+2.65%) |
Feb 04, 2021 | 29.37 | 29.50 | 27.48 | 27.93 | 735,329 | -0.87(-3.02%) |
Feb 03, 2021 | 28.67 | 29.54 | 28.23 | 28.80 | 1,489,040 | +1.80(+6.67%) |
Feb 02, 2021 | 26.88 | 27.31 | 26.42 | 27.00 | 970,624 | -0.10(-0.37%) |
Feb 01, 2021 | 26.21 | 27.35 | 26.14 | 27.10 | 976,576 | +0.81(+3.08%) |
Jan 29, 2021 | 26.45 | 26.79 | 25.46 | 26.29 | 759,400 | -0.41(-1.54%) |
Jan 28, 2021 | 26.16 | 27.33 | 26.08 | 26.70 | 1,174,606 | -0.35(-1.29%) |
Jan 27, 2021 | 24.86 | 27.20 | 24.53 | 27.05 | 1,117,979 | +1.29(+5.01%) |
Jan 26, 2021 | 27.34 | 27.65 | 25.56 | 25.76 | 858,019 | -1.31(-4.84%) |
Jan 25, 2021 | 26.75 | 27.47 | 25.87 | 27.07 | 764,484 | -0.07(-0.26%) |
Jan 22, 2021 | 27.03 | 27.53 | 26.78 | 27.14 | 520,800 | -0.43(-1.56%) |
Jan 21, 2021 | 25.93 | 27.64 | 25.93 | 27.57 | 1,563,773 | +2.45(+9.75%) |
Jan 20, 2021 | 25.00 | 25.66 | 24.66 | 25.12 | 844,739 | +1.63(+6.94%) |
Jan 19, 2021 | 23.70 | 23.93 | 23.14 | 23.49 | 582,576 | +0.18(+0.77%) |
Jan 15, 2021 | 22.25 | 23.48 | 21.55 | 23.31 | 1,046,900 | +0.52(+2.28%) |
Jan 14, 2021 | 21.83 | 22.83 | 21.69 | 22.79 | 861,645 | +1.95(+9.36%) |
Jan 13, 2021 | 21.20 | 21.43 | 20.75 | 20.84 | 749,639 | -0.06(-0.29%) |
Jan 12, 2021 | 20.03 | 20.95 | 19.85 | 20.90 | 451,150 | +1.03(+5.18%) |
Jan 11, 2021 | 19.72 | 19.98 | 19.40 | 19.87 | 614,394 | -0.61(-2.98%) |
Jan 08, 2021 | 21.06 | 21.24 | 20.16 | 20.48 | 958,400 | -0.13(-0.63%) |
Jan 07, 2021 | 21.80 | 22.31 | 20.02 | 20.61 | 1,524,649 | -1.79(-7.99%) |
Jan 06, 2021 | 22.50 | 22.86 | 22.03 | 22.40 | 496,439 | +0.11(+0.49%) |
Jan 05, 2021 | 21.34 | 22.50 | 21.31 | 22.29 | 388,881 | +0.95(+4.45%) |
Jan 04, 2021 | 21.47 | 21.76 | 20.92 | 21.34 | 467,259 | +0.04(+0.19%) |
Dec 31, 2020 | 21.30 | 21.30 | 21.30 | 269,327 | -0.21(-0.98%) | |
Dec 30, 2020 | 21.38 | 21.93 | 21.37 | 21.51 | 269,327 | +0.21(+0.99%) |
Dec 29, 2020 | 21.32 | 21.49 | 20.82 | 21.30 | 300,734 | +0.30(+1.43%) |
Dec 28, 2020 | 21.50 | 21.58 | 20.90 | 21.00 | 376,365 | -0.53(-2.46%) |
Dec 24, 2020 | 21.92 | 21.94 | 21.25 | 21.53 | 162,800 | -0.28(-1.28%) |
Dec 23, 2020 | 21.59 | 22.22 | 21.53 | 21.81 | 375,924 | +0.74(+3.51%) |
Dec 22, 2020 | 20.87 | 21.27 | 20.52 | 21.07 | 488,371 | +0.32(+1.54%) |
Dec 21, 2020 | 20.44 | 20.98 | 20.19 | 20.75 | 467,427 | +0.08(+0.39%) |
Dec 18, 2020 | 20.83 | 21.05 | 20.44 | 20.67 | 1,529,700 | +0.40(+1.97%) |
Dec 17, 2020 | 21.93 | 21.99 | 20.12 | 20.27 | 1,398,477 | -1.64(-7.49%) |
Dec 16, 2020 | 22.44 | 22.60 | 21.63 | 21.91 | 1,046,111 | +0.13(+0.60%) |
Dec 15, 2020 | 22.18 | 22.33 | 21.68 | 21.78 | 1,222,031 | -0.31(-1.40%) |
Dec 14, 2020 | 22.47 | 22.72 | 21.82 | 22.09 | 757,838 | +0.50(+2.32%) |
Dec 11, 2020 | 21.34 | 21.83 | 21.24 | 21.59 | 997,900 | -0.09(-0.42%) |
Dec 10, 2020 | 22.08 | 22.31 | 21.54 | 21.68 | 382,491 | -0.75(-3.34%) |
Dec 09, 2020 | 23.10 | 23.68 | 22.08 | 22.43 | 727,576 | -0.10(-0.44%) |
Dec 08, 2020 | 22.30 | 22.64 | 22.14 | 22.53 | 734,967 | -0.20(-0.88%) |
Dec 07, 2020 | 22.71 | 23.06 | 22.60 | 22.73 | 630,979 | +0.36(+1.61%) |
Dec 04, 2020 | 21.40 | 22.61 | 21.37 | 22.37 | 812,000 | +1.26(+5.97%) |
Dec 03, 2020 | 20.90 | 21.33 | 20.89 | 21.11 | 496,453 | +0.49(+2.38%) |
Dec 02, 2020 | 20.01 | 20.68 | 19.86 | 20.62 | 608,119 | +0.36(+1.78%) |