Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.59 | 26.05 | 23.90 | 25.54 | 1,337,400 | +1.35(+5.58%) |
Feb 25, 2021 | 25.58 | 26.05 | 24.12 | 24.19 | 2,060,699 | -1.86(-7.14%) |
Feb 24, 2021 | 25.01 | 27.61 | 24.39 | 26.05 | 3,301,076 | +1.22(+4.91%) |
Feb 23, 2021 | 25.91 | 26.46 | 23.38 | 24.83 | 7,150,004 | -3.78(-13.21%) |
Feb 22, 2021 | 26.12 | 30.22 | 25.25 | 28.61 | 4,016,906 | +0.39(+1.38%) |
Feb 19, 2021 | 28.29 | 29.43 | 27.99 | 28.22 | 1,694,000 | +0.47(+1.69%) |
Feb 18, 2021 | 28.17 | 28.42 | 27.16 | 27.75 | 1,556,820 | -0.98(-3.41%) |
Feb 17, 2021 | 28.37 | 28.85 | 27.21 | 28.73 | 1,371,465 | +0.17(+0.60%) |
Feb 16, 2021 | 27.72 | 29.51 | 27.06 | 28.56 | 2,136,292 | +1.13(+4.12%) |
Feb 12, 2021 | 26.25 | 27.68 | 26.00 | 27.43 | 1,856,500 | +0.97(+3.67%) |
Feb 11, 2021 | 25.62 | 26.50 | 25.30 | 26.46 | 2,384,693 | +1.13(+4.46%) |
Feb 10, 2021 | 25.09 | 26.10 | 24.84 | 25.33 | 1,713,517 | +0.29(+1.16%) |
Feb 09, 2021 | 24.27 | 25.50 | 24.26 | 25.04 | 2,455,302 | +0.74(+3.05%) |
Feb 08, 2021 | 24.11 | 24.60 | 23.30 | 24.30 | 1,771,965 | +0.24(+1.00%) |
Feb 05, 2021 | 25.28 | 25.49 | 23.92 | 24.06 | 2,358,900 | -0.92(-3.68%) |
Feb 04, 2021 | 24.53 | 25.00 | 24.10 | 24.98 | 1,375,745 | +0.58(+2.38%) |
Feb 03, 2021 | 24.31 | 24.86 | 23.99 | 24.40 | 1,668,618 | +0.31(+1.29%) |
Feb 02, 2021 | 24.55 | 24.96 | 23.94 | 24.09 | 2,040,934 | +0.03(+0.12%) |
Feb 01, 2021 | 23.91 | 24.46 | 22.59 | 24.06 | 3,064,360 | +0.38(+1.60%) |
Jan 29, 2021 | 24.75 | 25.11 | 23.10 | 23.68 | 3,605,900 | -1.38(-5.51%) |
Jan 28, 2021 | 23.30 | 27.38 | 22.75 | 25.06 | 8,233,250 | +2.43(+10.74%) |
Jan 27, 2021 | 23.35 | 24.71 | 22.27 | 22.63 | 4,097,613 | -1.57(-6.49%) |
Jan 26, 2021 | 25.90 | 25.99 | 24.02 | 24.20 | 2,883,395 | -1.30(-5.10%) |
Jan 25, 2021 | 27.19 | 28.65 | 25.40 | 25.50 | 3,557,074 | -1.79(-6.56%) |
Jan 22, 2021 | 27.46 | 27.97 | 26.51 | 27.29 | 1,699,900 | -0.47(-1.69%) |
Jan 21, 2021 | 28.40 | 28.51 | 27.53 | 27.76 | 1,824,782 | -0.29(-1.03%) |
Jan 20, 2021 | 28.26 | 29.30 | 27.36 | 28.05 | 2,689,051 | +0.05(+0.18%) |
Jan 19, 2021 | 27.41 | 28.23 | 26.75 | 28.00 | 3,831,384 | +0.75(+2.73%) |
Jan 15, 2021 | 27.11 | 27.46 | 25.11 | 27.25 | 4,377,900 | -0.16(-0.57%) |
Jan 14, 2021 | 26.10 | 28.81 | 25.92 | 27.41 | 5,770,548 | +1.66(+6.45%) |
Jan 13, 2021 | 26.30 | 26.30 | 25.01 | 25.75 | 2,626,554 | -0.31(-1.19%) |
Jan 12, 2021 | 24.39 | 26.25 | 24.25 | 26.06 | 3,206,067 | +1.76(+7.24%) |
Jan 11, 2021 | 23.51 | 24.61 | 22.92 | 24.30 | 2,571,172 | -0.20(-0.82%) |
Jan 08, 2021 | 23.89 | 24.91 | 23.65 | 24.50 | 2,942,000 | +1.00(+4.26%) |
Jan 07, 2021 | 23.37 | 23.69 | 22.64 | 23.50 | 4,870,210 | +0.40(+1.73%) |
Jan 06, 2021 | 22.00 | 23.91 | 21.55 | 23.10 | 4,321,087 | +1.11(+5.05%) |
Jan 05, 2021 | 20.70 | 22.75 | 20.70 | 21.99 | 1,904,109 | +1.10(+5.27%) |
Jan 04, 2021 | 20.12 | 21.30 | 19.80 | 20.89 | 2,819,604 | +1.35(+6.91%) |
Dec 31, 2020 | 19.54 | 19.54 | 19.54 | 1,342,983 | -0.79(-3.89%) | |
Dec 30, 2020 | 20.09 | 20.92 | 19.70 | 20.33 | 1,342,983 | +0.32(+1.60%) |
Dec 29, 2020 | 20.84 | 20.89 | 19.91 | 20.01 | 1,416,478 | -0.83(-3.98%) |
Dec 28, 2020 | 20.70 | 20.88 | 20.13 | 20.84 | 2,135,344 | +0.56(+2.76%) |
Dec 24, 2020 | 20.11 | 20.80 | 19.71 | 20.28 | 874,600 | -0.02(-0.10%) |
Dec 23, 2020 | 21.80 | 21.80 | 19.51 | 20.30 | 3,280,715 | -1.26(-5.84%) |
Dec 22, 2020 | 20.12 | 22.03 | 19.99 | 21.56 | 4,623,954 | +2.01(+10.28%) |
Dec 21, 2020 | 18.70 | 19.96 | 18.50 | 19.55 | 2,395,224 | +0.25(+1.30%) |
Dec 18, 2020 | 18.92 | 19.50 | 18.75 | 19.30 | 2,712,900 | +0.21(+1.10%) |
Dec 17, 2020 | 18.38 | 20.00 | 18.11 | 19.09 | 4,923,321 | +0.88(+4.83%) |
Dec 16, 2020 | 17.04 | 18.25 | 16.56 | 18.21 | 3,566,021 | +0.91(+5.26%) |
Dec 15, 2020 | 15.95 | 17.39 | 15.80 | 17.30 | 3,631,682 | +1.97(+12.85%) |
Dec 14, 2020 | 15.98 | 16.54 | 15.32 | 15.33 | 2,268,491 | -0.36(-2.29%) |
Dec 11, 2020 | 15.81 | 16.08 | 15.52 | 15.69 | 1,442,700 | -0.37(-2.30%) |
Dec 10, 2020 | 14.72 | 16.28 | 14.70 | 16.06 | 3,074,860 | +1.15(+7.71%) |
Dec 09, 2020 | 15.16 | 15.27 | 14.61 | 14.91 | 1,845,875 | -0.15(-1.00%) |
Dec 08, 2020 | 14.94 | 15.28 | 14.45 | 15.06 | 2,010,264 | +0.16(+1.07%) |
Dec 07, 2020 | 14.58 | 15.64 | 14.58 | 14.90 | 2,114,523 | +0.30(+2.05%) |
Dec 04, 2020 | 14.65 | 14.67 | 14.30 | 14.60 | 1,440,400 | +0.14(+0.97%) |
Dec 03, 2020 | 14.53 | 15.10 | 14.37 | 14.46 | 2,166,495 | -0.03(-0.21%) |
Dec 02, 2020 | 13.95 | 14.60 | 13.89 | 14.49 | 1,214,113 | +0.20(+1.40%) |