Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.61 | 31.70 | 31.23 | 31.30 | 75,900 | -0.40(-1.26%) |
Feb 25, 2021 | 31.49 | 31.80 | 31.40 | 31.70 | 66,900 | -0.01(-0.03%) |
Feb 24, 2021 | 31.46 | 31.85 | 31.38 | 31.71 | 91,669 | +0.38(+1.21%) |
Feb 23, 2021 | 30.85 | 31.38 | 30.56 | 31.33 | 140,682 | +0.39(+1.26%) |
Feb 22, 2021 | 30.39 | 31.04 | 30.39 | 30.94 | 119,705 | +0.87(+2.89%) |
Feb 19, 2021 | 30.47 | 30.75 | 30.03 | 30.07 | 176,300 | +0.05(+0.17%) |
Feb 18, 2021 | 30.47 | 30.47 | 29.97 | 30.02 | 108,444 | -0.39(-1.28%) |
Feb 17, 2021 | 30.12 | 30.50 | 29.96 | 30.41 | 103,811 | +0.39(+1.30%) |
Feb 16, 2021 | 29.72 | 30.05 | 29.48 | 30.02 | 249,898 | +0.85(+2.91%) |
Feb 12, 2021 | 28.54 | 29.26 | 28.54 | 29.17 | 181,800 | +0.84(+2.97%) |
Feb 11, 2021 | 28.63 | 28.64 | 28.30 | 28.33 | 32,066 | +0.02(+0.07%) |
Feb 10, 2021 | 28.61 | 28.63 | 28.30 | 28.31 | 31,828 | -0.45(-1.56%) |
Feb 09, 2021 | 28.62 | 28.85 | 28.41 | 28.76 | 22,051 | -0.12(-0.42%) |
Feb 08, 2021 | 28.63 | 28.91 | 28.56 | 28.88 | 44,917 | +0.44(+1.55%) |
Feb 05, 2021 | 28.79 | 28.81 | 28.40 | 28.44 | 25,600 | +0.04(+0.14%) |
Feb 04, 2021 | 28.39 | 28.42 | 28.00 | 28.40 | 34,509 | -0.03(-0.11%) |
Feb 03, 2021 | 28.33 | 28.55 | 28.20 | 28.43 | 60,649 | +0.55(+1.97%) |
Feb 02, 2021 | 28.10 | 28.15 | 27.77 | 27.88 | 68,158 | +0.46(+1.68%) |
Feb 01, 2021 | 27.28 | 27.50 | 26.71 | 27.42 | 37,524 | +0.62(+2.31%) |
Jan 29, 2021 | 27.72 | 27.82 | 26.69 | 26.80 | 70,000 | -0.31(-1.14%) |
Jan 28, 2021 | 27.48 | 27.66 | 27.07 | 27.11 | 70,562 | +0.11(+0.41%) |
Jan 27, 2021 | 27.04 | 27.28 | 26.80 | 27.00 | 36,302 | -0.06(-0.22%) |
Jan 26, 2021 | 27.17 | 27.28 | 27.03 | 27.06 | 30,869 | +0.24(+0.89%) |
Jan 25, 2021 | 26.43 | 26.92 | 26.35 | 26.82 | 27,885 | +0.25(+0.94%) |
Jan 22, 2021 | 26.05 | 26.66 | 26.03 | 26.57 | 66,800 | -0.07(-0.26%) |
Jan 21, 2021 | 26.57 | 26.71 | 26.35 | 26.64 | 96,338 | +0.13(+0.49%) |
Jan 20, 2021 | 26.87 | 26.87 | 26.43 | 26.51 | 55,326 | +0.04(+0.15%) |
Jan 19, 2021 | 26.55 | 26.65 | 26.45 | 26.47 | 24,665 | +0.27(+1.03%) |
Jan 15, 2021 | 26.49 | 26.52 | 26.10 | 26.20 | 26,400 | -0.56(-2.09%) |
Jan 14, 2021 | 26.35 | 26.78 | 26.23 | 26.76 | 28,794 | +0.15(+0.56%) |
Jan 13, 2021 | 26.75 | 26.82 | 26.48 | 26.61 | 27,254 | -0.13(-0.49%) |
Jan 12, 2021 | 26.37 | 26.88 | 26.37 | 26.74 | 49,422 | +0.59(+2.27%) |
Jan 11, 2021 | 26.10 | 26.33 | 26.04 | 26.15 | 91,108 | -0.44(-1.67%) |
Jan 08, 2021 | 25.95 | 26.64 | 25.95 | 26.59 | 49,500 | +0.99(+3.87%) |
Jan 07, 2021 | 25.34 | 25.61 | 25.23 | 25.60 | 18,830 | +0.32(+1.27%) |
Jan 06, 2021 | 25.07 | 25.64 | 24.84 | 25.28 | 51,965 | +0.32(+1.28%) |
Jan 05, 2021 | 24.27 | 25.09 | 24.20 | 24.96 | 76,550 | +1.44(+6.12%) |
Jan 04, 2021 | 24.31 | 24.37 | 23.47 | 23.52 | 62,749 | -0.79(-3.25%) |
Dec 31, 2020 | 24.31 | 24.31 | 24.31 | 32,528 | +0.23(+0.96%) | |
Dec 30, 2020 | 23.81 | 24.30 | 23.75 | 24.08 | 32,528 | +0.36(+1.52%) |
Dec 29, 2020 | 23.72 | 23.76 | 23.59 | 23.72 | 25,558 | +0.32(+1.37%) |
Dec 28, 2020 | 23.60 | 23.84 | 23.40 | 23.40 | 32,900 | -0.22(-0.92%) |
Dec 24, 2020 | 23.63 | 23.63 | 23.45 | 23.62 | 11,700 | -0.05(-0.22%) |
Dec 23, 2020 | 23.14 | 23.76 | 23.14 | 23.67 | 24,356 | +0.71(+3.09%) |
Dec 22, 2020 | 23.02 | 23.17 | 22.88 | 22.96 | 59,582 | -0.27(-1.15%) |
Dec 21, 2020 | 23.04 | 23.35 | 22.80 | 23.23 | 80,384 | -0.67(-2.82%) |
Dec 18, 2020 | 23.81 | 24.05 | 23.76 | 23.90 | 48,900 | +0.10(+0.41%) |
Dec 17, 2020 | 23.42 | 23.84 | 23.42 | 23.80 | 44,628 | +0.59(+2.55%) |
Dec 16, 2020 | 22.84 | 23.33 | 22.76 | 23.21 | 32,700 | +0.48(+2.11%) |
Dec 15, 2020 | 22.62 | 22.80 | 22.62 | 22.73 | 38,875 | +0.08(+0.35%) |
Dec 14, 2020 | 22.51 | 22.68 | 22.11 | 22.65 | 37,760 | +0.23(+1.03%) |
Dec 11, 2020 | 22.50 | 22.55 | 22.32 | 22.42 | 27,500 | -0.15(-0.66%) |
Dec 10, 2020 | 22.39 | 22.89 | 22.39 | 22.57 | 69,781 | +0.57(+2.59%) |
Dec 09, 2020 | 21.80 | 22.03 | 21.56 | 22.00 | 51,455 | +0.40(+1.85%) |
Dec 08, 2020 | 21.49 | 21.74 | 21.49 | 21.60 | 23,694 | +0.08(+0.37%) |
Dec 07, 2020 | 21.46 | 21.83 | 21.44 | 21.52 | 27,374 | -0.16(-0.74%) |
Dec 04, 2020 | 21.63 | 21.86 | 21.62 | 21.68 | 73,700 | +0.05(+0.23%) |
Dec 03, 2020 | 21.30 | 21.71 | 21.30 | 21.63 | 50,359 | +0.35(+1.64%) |
Dec 02, 2020 | 21.00 | 21.52 | 21.00 | 21.28 | 66,226 | +0.38(+1.80%) |