Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.42 | 27.48 | 26.24 | 26.28 | 65,200 | -0.11(-0.42%) |
Feb 25, 2021 | 27.36 | 28.16 | 25.47 | 26.39 | 74,832 | -1.15(-4.18%) |
Feb 24, 2021 | 29.28 | 29.68 | 27.01 | 27.54 | 54,575 | -1.35(-4.67%) |
Feb 23, 2021 | 32.58 | 33.00 | 27.10 | 28.89 | 103,174 | -4.18(-12.64%) |
Feb 22, 2021 | 33.50 | 34.00 | 32.79 | 33.07 | 147,565 | +0.69(+2.13%) |
Feb 19, 2021 | 30.90 | 32.50 | 30.90 | 32.38 | 66,700 | +1.56(+5.06%) |
Feb 18, 2021 | 30.24 | 30.99 | 29.60 | 30.82 | 42,820 | +0.26(+0.85%) |
Feb 17, 2021 | 29.08 | 31.30 | 29.08 | 30.56 | 81,258 | +1.33(+4.55%) |
Feb 16, 2021 | 28.84 | 29.61 | 28.10 | 29.23 | 41,492 | +0.96(+3.40%) |
Feb 12, 2021 | 28.00 | 28.80 | 27.03 | 28.27 | 28,000 | +0.36(+1.29%) |
Feb 11, 2021 | 27.76 | 28.67 | 26.86 | 27.91 | 41,464 | +0.51(+1.86%) |
Feb 10, 2021 | 27.79 | 27.80 | 26.91 | 27.40 | 31,296 | +0.14(+0.51%) |
Feb 09, 2021 | 28.43 | 28.43 | 27.03 | 27.26 | 36,407 | -0.79(-2.82%) |
Feb 08, 2021 | 30.00 | 30.00 | 27.24 | 28.05 | 58,979 | -1.83(-6.12%) |
Feb 05, 2021 | 30.10 | 30.10 | 29.18 | 29.88 | 19,700 | +0.06(+0.20%) |
Feb 04, 2021 | 29.90 | 30.00 | 29.03 | 29.82 | 52,019 | +0.29(+0.98%) |
Feb 03, 2021 | 28.99 | 29.71 | 28.03 | 29.53 | 52,851 | +1.03(+3.61%) |
Feb 02, 2021 | 28.00 | 29.03 | 27.60 | 28.50 | 35,193 | +1.22(+4.47%) |
Feb 01, 2021 | 25.72 | 27.70 | 25.09 | 27.28 | 53,483 | +1.55(+6.02%) |
Jan 29, 2021 | 27.00 | 27.97 | 25.28 | 25.73 | 39,400 | -1.14(-4.24%) |
Jan 28, 2021 | 24.18 | 27.59 | 23.61 | 26.87 | 85,579 | +2.80(+11.63%) |
Jan 27, 2021 | 25.19 | 25.19 | 23.60 | 24.07 | 49,750 | -1.44(-5.64%) |
Jan 26, 2021 | 25.85 | 26.11 | 25.07 | 25.51 | 53,705 | -0.02(-0.08%) |
Jan 25, 2021 | 27.32 | 27.97 | 24.00 | 25.53 | 84,682 | -0.93(-3.51%) |
Jan 22, 2021 | 25.34 | 26.69 | 25.14 | 26.46 | 80,900 | +0.96(+3.76%) |
Jan 21, 2021 | 26.20 | 26.20 | 25.07 | 25.50 | 52,989 | -0.09(-0.35%) |
Jan 20, 2021 | 24.77 | 26.75 | 24.77 | 25.59 | 119,290 | +0.48(+1.91%) |
Jan 19, 2021 | 24.99 | 25.25 | 23.60 | 25.11 | 58,063 | +0.95(+3.93%) |
Jan 15, 2021 | 23.75 | 25.11 | 22.89 | 24.16 | 48,000 | +0.16(+0.67%) |
Jan 14, 2021 | 23.52 | 24.78 | 23.52 | 24.00 | 31,847 | +0.77(+3.31%) |
Jan 13, 2021 | 24.30 | 24.50 | 23.20 | 23.23 | 28,164 | -0.66(-2.76%) |
Jan 12, 2021 | 23.46 | 24.75 | 23.07 | 23.89 | 35,622 | +0.68(+2.93%) |
Jan 11, 2021 | 23.82 | 24.29 | 22.50 | 23.21 | 49,080 | -0.65(-2.72%) |
Jan 08, 2021 | 25.46 | 26.24 | 23.67 | 23.86 | 57,500 | -1.05(-4.22%) |
Jan 07, 2021 | 24.83 | 25.82 | 24.34 | 24.91 | 59,193 | +0.30(+1.22%) |
Jan 06, 2021 | 24.65 | 25.88 | 23.06 | 24.61 | 45,524 | +0.10(+0.41%) |
Jan 05, 2021 | 22.71 | 24.87 | 22.71 | 24.51 | 28,640 | +1.89(+8.36%) |
Jan 04, 2021 | 25.21 | 25.50 | 21.12 | 22.62 | 68,194 | -2.01(-8.16%) |
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 72,926 | +0.18(+0.74%) | |
Dec 30, 2020 | 23.33 | 26.09 | 23.33 | 24.45 | 72,926 | +1.56(+6.82%) |
Dec 29, 2020 | 23.10 | 24.09 | 21.80 | 22.89 | 56,782 | -0.21(-0.91%) |
Dec 28, 2020 | 24.72 | 25.86 | 23.05 | 23.10 | 64,617 | -0.91(-3.79%) |
Dec 24, 2020 | 26.29 | 26.81 | 23.90 | 24.01 | 25,500 | -2.40(-9.09%) |
Dec 23, 2020 | 28.35 | 29.90 | 26.20 | 26.41 | 48,265 | -1.84(-6.51%) |
Dec 22, 2020 | 27.47 | 29.63 | 27.46 | 28.25 | 76,632 | +1.32(+4.90%) |
Dec 21, 2020 | 25.60 | 27.38 | 23.51 | 26.93 | 86,357 | +0.70(+2.67%) |
Dec 18, 2020 | 24.64 | 26.31 | 24.07 | 26.23 | 105,400 | +1.70(+6.93%) |
Dec 17, 2020 | 20.65 | 24.75 | 20.65 | 24.53 | 51,559 | +4.30(+21.26%) |
Dec 16, 2020 | 21.54 | 21.86 | 20.10 | 20.23 | 39,239 | -1.14(-5.33%) |
Dec 15, 2020 | 19.58 | 21.73 | 19.21 | 21.37 | 22,831 | +1.41(+7.06%) |
Dec 14, 2020 | 21.63 | 22.22 | 19.26 | 19.96 | 40,845 | -1.67(-7.72%) |
Dec 11, 2020 | 19.30 | 22.35 | 19.30 | 21.63 | 63,100 | +1.48(+7.34%) |
Dec 10, 2020 | 19.28 | 20.56 | 19.20 | 20.15 | 31,651 | +0.79(+4.08%) |
Dec 09, 2020 | 18.52 | 19.90 | 18.52 | 19.36 | 24,877 | +0.90(+4.88%) |
Dec 08, 2020 | 17.37 | 19.11 | 17.37 | 18.46 | 37,681 | +1.04(+5.97%) |
Dec 07, 2020 | 17.40 | 17.54 | 16.34 | 17.42 | 30,431 | +0.02(+0.11%) |
Dec 04, 2020 | 16.50 | 17.76 | 16.50 | 17.40 | 25,100 | +1.01(+6.16%) |
Dec 03, 2020 | 15.90 | 16.86 | 15.90 | 16.39 | 13,519 | +0.68(+4.33%) |
Dec 02, 2020 | 15.28 | 16.08 | 15.28 | 15.71 | 11,305 | +0.20(+1.29%) |