Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.91 | 25.91 | 25.02 | 25.30 | 63,500 | -0.71(-2.74%) |
Feb 25, 2021 | 26.31 | 26.43 | 26.01 | 26.01 | 37,836 | +0.11(+0.42%) |
Feb 24, 2021 | 25.60 | 26.06 | 25.60 | 25.90 | 32,908 | -0.11(-0.42%) |
Feb 23, 2021 | 25.96 | 26.25 | 25.82 | 26.01 | 76,540 | +0.02(+0.09%) |
Feb 22, 2021 | 25.90 | 26.43 | 25.44 | 25.99 | 92,307 | -1.68(-6.08%) |
Feb 19, 2021 | 27.72 | 27.79 | 27.33 | 27.67 | 64,000 | +0.28(+1.02%) |
Feb 18, 2021 | 26.60 | 27.73 | 26.60 | 27.39 | 98,293 | -0.17(-0.62%) |
Feb 17, 2021 | 27.17 | 27.59 | 27.17 | 27.56 | 72,888 | +1.04(+3.94%) |
Feb 16, 2021 | 26.70 | 26.77 | 26.26 | 26.52 | 80,007 | +0.62(+2.41%) |
Feb 12, 2021 | 24.98 | 26.67 | 24.98 | 25.89 | 73,300 | +0.04(+0.15%) |
Feb 11, 2021 | 25.79 | 26.23 | 25.35 | 25.85 | 46,247 | -0.03(-0.12%) |
Feb 10, 2021 | 26.42 | 26.42 | 25.55 | 25.88 | 58,732 | -0.54(-2.04%) |
Feb 09, 2021 | 25.95 | 26.78 | 25.95 | 26.42 | 77,508 | +1.05(+4.14%) |
Feb 08, 2021 | 25.51 | 25.51 | 25.20 | 25.37 | 125,268 | -0.08(-0.31%) |
Feb 05, 2021 | 25.00 | 25.87 | 25.00 | 25.45 | 37,600 | +0.06(+0.24%) |
Feb 04, 2021 | 25.86 | 25.86 | 25.24 | 25.39 | 64,773 | -0.89(-3.39%) |
Feb 03, 2021 | 26.00 | 26.61 | 26.00 | 26.28 | 113,423 | +1.20(+4.78%) |
Feb 02, 2021 | 25.96 | 25.96 | 24.90 | 25.08 | 42,949 | +0.18(+0.72%) |
Feb 01, 2021 | 24.50 | 24.99 | 24.50 | 24.90 | 90,492 | +1.69(+7.28%) |
Jan 29, 2021 | 23.78 | 23.78 | 23.05 | 23.21 | 235,900 | -1.34(-5.46%) |
Jan 28, 2021 | 23.48 | 24.70 | 23.48 | 24.55 | 200,132 | -0.40(-1.60%) |
Jan 27, 2021 | 25.55 | 25.55 | 24.95 | 24.95 | 95,249 | -0.83(-3.22%) |
Jan 26, 2021 | 25.30 | 25.99 | 25.30 | 25.78 | 213,172 | +0.83(+3.33%) |
Jan 25, 2021 | 24.60 | 25.28 | 24.60 | 24.95 | 57,030 | +1.00(+4.17%) |
Jan 22, 2021 | 23.75 | 24.00 | 23.75 | 23.95 | 48,300 | +0.20(+0.85%) |
Jan 21, 2021 | 23.79 | 23.79 | 23.63 | 23.75 | 53,318 | +0.40(+1.71%) |
Jan 20, 2021 | 23.70 | 23.70 | 23.31 | 23.35 | 81,711 | -0.62(-2.59%) |
Jan 19, 2021 | 23.79 | 23.99 | 23.79 | 23.97 | 238,325 | +1.44(+6.39%) |
Jan 15, 2021 | 22.55 | 22.90 | 22.50 | 22.53 | 61,700 | -0.16(-0.70%) |
Jan 14, 2021 | 22.70 | 22.90 | 22.63 | 22.69 | 88,458 | -0.18(-0.79%) |
Jan 13, 2021 | 22.91 | 22.93 | 22.51 | 22.87 | 175,648 | +1.60(+7.52%) |
Jan 12, 2021 | 21.18 | 21.40 | 21.07 | 21.27 | 200,600 | +2.09(+10.93%) |
Jan 11, 2021 | 18.98 | 19.41 | 18.83 | 19.18 | 49,903 | -1.20(-5.87%) |
Jan 08, 2021 | 20.17 | 20.49 | 20.17 | 20.37 | 75,200 | +0.77(+3.93%) |
Jan 07, 2021 | 19.14 | 19.63 | 19.14 | 19.60 | 25,177 | +0.46(+2.40%) |
Jan 06, 2021 | 19.66 | 19.66 | 19.10 | 19.14 | 27,796 | -0.44(-2.25%) |
Jan 05, 2021 | 19.30 | 20.00 | 19.30 | 19.58 | 88,793 | +0.21(+1.08%) |
Jan 04, 2021 | 19.23 | 19.71 | 19.23 | 19.37 | 73,777 | +0.68(+3.64%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 13,204 | +0.33(+1.77%) | |
Dec 30, 2020 | 18.52 | 18.52 | 18.29 | 18.36 | 13,204 | -0.19(-1.00%) |
Dec 29, 2020 | 18.55 | 18.58 | 18.50 | 18.55 | 23,281 | -0.03(-0.16%) |
Dec 28, 2020 | 18.28 | 18.65 | 18.28 | 18.58 | 56,912 | +1.15(+6.60%) |
Dec 24, 2020 | 17.94 | 17.94 | 17.43 | 17.43 | 19,800 | -0.51(-2.84%) |
Dec 23, 2020 | 18.10 | 18.10 | 17.94 | 17.94 | 18,286 | -0.02(-0.11%) |
Dec 22, 2020 | 18.38 | 18.38 | 17.75 | 17.96 | 25,863 | -0.02(-0.11%) |
Dec 21, 2020 | 18.36 | 18.36 | 17.85 | 17.98 | 57,564 | -0.02(-0.11%) |
Dec 18, 2020 | 17.75 | 18.00 | 17.75 | 18.00 | 71,400 | +0.58(+3.33%) |
Dec 17, 2020 | 17.82 | 17.82 | 17.36 | 17.42 | 29,131 | -0.23(-1.30%) |
Dec 16, 2020 | 17.99 | 17.99 | 17.56 | 17.65 | 44,708 | +0.29(+1.67%) |
Dec 15, 2020 | 17.20 | 17.43 | 17.20 | 17.36 | 56,944 | +0.90(+5.47%) |
Dec 14, 2020 | 16.42 | 16.56 | 16.26 | 16.46 | 75,445 | +1.36(+8.97%) |
Dec 11, 2020 | 15.18 | 15.18 | 15.06 | 15.11 | 16,000 | +0.01(+0.03%) |
Dec 10, 2020 | 14.74 | 15.29 | 14.74 | 15.10 | 37,612 | +0.37(+2.51%) |
Dec 09, 2020 | 14.95 | 14.95 | 14.68 | 14.73 | 15,405 | -0.20(-1.35%) |
Dec 08, 2020 | 14.82 | 14.97 | 14.82 | 14.93 | 23,178 | +0.11(+0.76%) |
Dec 07, 2020 | 14.55 | 15.00 | 14.55 | 14.82 | 32,627 | +0.07(+0.47%) |
Dec 04, 2020 | 14.76 | 14.84 | 14.75 | 14.75 | 16,300 | +0.10(+0.68%) |
Dec 03, 2020 | 14.90 | 14.90 | 14.59 | 14.65 | 14,507 | +0.24(+1.67%) |
Dec 02, 2020 | 14.62 | 14.62 | 14.36 | 14.41 | 21,836 | -0.06(-0.41%) |