Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.17 | 25.22 | 23.52 | 24.23 | 1,708,116 | +0.31(+1.30%) |
Feb 25, 2021 | 25.73 | 26.97 | 23.73 | 23.92 | 2,552,008 | -1.93(-7.47%) |
Feb 24, 2021 | 23.98 | 25.92 | 23.67 | 25.85 | 3,267,539 | +2.06(+8.64%) |
Feb 23, 2021 | 23.55 | 24.23 | 22.24 | 23.80 | 2,229,830 | -0.44(-1.80%) |
Feb 22, 2021 | 23.61 | 24.54 | 23.17 | 24.23 | 2,370,833 | +1.18(+5.13%) |
Feb 19, 2021 | 22.43 | 23.92 | 22.36 | 23.05 | 2,117,961 | +1.00(+4.52%) |
Feb 18, 2021 | 22.49 | 22.86 | 21.87 | 22.05 | 1,259,240 | -0.50(-2.21%) |
Feb 17, 2021 | 23.55 | 23.61 | 22.55 | 22.55 | 1,654,410 | -0.87(-3.72%) |
Feb 16, 2021 | 24.17 | 24.23 | 23.36 | 23.42 | 1,514,193 | -0.44(-1.83%) |
Feb 12, 2021 | 23.86 | 24.42 | 23.61 | 23.86 | 1,014,210 | -0.12(-0.52%) |
Feb 11, 2021 | 24.05 | 24.42 | 23.24 | 23.98 | 1,723,632 | +0.12(+0.52%) |
Feb 10, 2021 | 23.92 | 24.30 | 23.67 | 23.86 | 1,542,776 | +0.12(+0.52%) |
Feb 09, 2021 | 24.05 | 24.11 | 23.61 | 23.73 | 931,538 | -0.31(-1.30%) |
Feb 08, 2021 | 24.23 | 24.36 | 23.86 | 24.05 | 1,014,356 | +0.06(+0.26%) |
Feb 05, 2021 | 23.86 | 24.54 | 23.80 | 23.98 | 1,028,690 | +0.31(+1.32%) |
Feb 04, 2021 | 23.42 | 23.98 | 23.30 | 23.67 | 1,338,228 | +0.37(+1.60%) |
Feb 03, 2021 | 23.98 | 24.30 | 23.30 | 23.30 | 1,803,456 | -0.62(-2.60%) |
Feb 02, 2021 | 24.42 | 24.61 | 23.67 | 23.92 | 3,449,391 | -1.06(-4.24%) |
Feb 01, 2021 | 25.17 | 25.29 | 24.11 | 24.98 | 1,090,531 | -0.19(-0.74%) |
Jan 29, 2021 | 24.61 | 25.67 | 24.23 | 25.17 | 1,268,060 | +0.62(+2.54%) |
Jan 28, 2021 | 26.04 | 26.29 | 23.61 | 24.54 | 2,900,062 | -1.81(-6.86%) |
Jan 27, 2021 | 27.66 | 28.66 | 25.35 | 26.35 | 4,053,088 | +0.25(+0.95%) |
Jan 26, 2021 | 24.17 | 26.79 | 23.49 | 26.10 | 5,184,030 | +2.55(+10.85%) |
Jan 25, 2021 | 22.36 | 24.17 | 21.87 | 23.55 | 2,745,112 | +1.37(+6.18%) |
Jan 22, 2021 | 22.05 | 22.27 | 21.43 | 22.18 | 1,068,916 | +0.00(+0.00%) |
Jan 21, 2021 | 21.37 | 22.86 | 21.12 | 22.18 | 2,180,892 | +0.75(+3.49%) |
Jan 20, 2021 | 20.56 | 21.43 | 20.37 | 21.43 | 1,113,529 | +0.87(+4.24%) |
Jan 19, 2021 | 20.81 | 20.87 | 20.37 | 20.56 | 761,344 | +0.00(+0.00%) |
Jan 15, 2021 | 20.74 | 21.18 | 20.50 | 20.56 | 759,879 | -0.37(-1.79%) |
Jan 14, 2021 | 20.50 | 20.99 | 20.37 | 20.93 | 863,692 | +0.56(+2.75%) |
Jan 13, 2021 | 20.74 | 20.74 | 20.06 | 20.37 | 938,076 | -0.37(-1.80%) |
Jan 12, 2021 | 20.87 | 20.93 | 20.43 | 20.74 | 827,026 | -0.12(-0.60%) |
Jan 11, 2021 | 20.81 | 21.24 | 20.62 | 20.87 | 897,587 | -0.19(-0.89%) |
Jan 08, 2021 | 21.06 | 21.06 | 20.39 | 21.06 | 1,024,034 | +0.06(+0.29%) |
Jan 07, 2021 | 20.87 | 21.12 | 20.57 | 21.00 | 1,003,797 | +0.43(+2.07%) |
Jan 06, 2021 | 20.51 | 21.12 | 20.39 | 20.57 | 1,515,002 | +0.30(+1.50%) |
Jan 05, 2021 | 20.02 | 20.75 | 19.96 | 20.27 | 1,007,704 | +0.18(+0.91%) |
Jan 04, 2021 | 20.81 | 20.81 | 19.60 | 20.08 | 1,495,176 | -0.49(-2.37%) |
Dec 31, 2020 | 20.57 | 20.57 | 20.57 | 915,782 | +0.12(+0.60%) | |
Dec 30, 2020 | 20.45 | 20.69 | 20.08 | 20.45 | 915,782 | +0.00(+0.00%) |
Dec 29, 2020 | 20.87 | 20.87 | 20.08 | 20.45 | 1,161,262 | +0.06(+0.30%) |
Dec 28, 2020 | 20.45 | 20.93 | 20.20 | 20.39 | 1,137,909 | +0.06(+0.30%) |
Dec 24, 2020 | 20.63 | 20.69 | 19.84 | 20.33 | 592,789 | -0.37(-1.77%) |
Dec 23, 2020 | 19.41 | 21.18 | 19.41 | 20.69 | 1,992,637 | +1.16(+5.92%) |
Dec 22, 2020 | 19.47 | 19.66 | 19.29 | 19.53 | 990,734 | -0.06(-0.31%) |
Dec 21, 2020 | 19.47 | 19.66 | 19.17 | 19.60 | 1,063,234 | -0.12(-0.62%) |
Dec 18, 2020 | 20.27 | 20.43 | 19.66 | 19.72 | 1,628,902 | -0.67(-3.28%) |
Dec 17, 2020 | 20.08 | 20.39 | 19.78 | 20.39 | 730,554 | +0.37(+1.82%) |
Dec 16, 2020 | 20.63 | 20.69 | 20.02 | 20.02 | 708,382 | -0.49(-2.37%) |
Dec 15, 2020 | 19.90 | 20.63 | 19.72 | 20.51 | 800,861 | +0.79(+4.01%) |
Dec 14, 2020 | 20.08 | 20.33 | 19.66 | 19.72 | 998,529 | -0.24(-1.22%) |
Dec 11, 2020 | 20.20 | 20.45 | 19.66 | 19.96 | 1,060,530 | -0.24(-1.20%) |
Dec 10, 2020 | 20.08 | 20.45 | 20.02 | 20.20 | 837,975 | -0.37(-1.77%) |
Dec 09, 2020 | 21.12 | 21.18 | 19.84 | 20.57 | 1,626,792 | -0.24(-1.17%) |
Dec 08, 2020 | 20.57 | 21.06 | 20.51 | 20.81 | 1,749,149 | +0.12(+0.59%) |
Dec 07, 2020 | 21.30 | 21.36 | 20.39 | 20.69 | 1,271,753 | -0.55(-2.58%) |
Dec 04, 2020 | 21.24 | 21.54 | 21.00 | 21.24 | 1,601,444 | +0.18(+0.87%) |
Dec 03, 2020 | 21.48 | 21.66 | 20.87 | 21.06 | 1,537,047 | -0.18(-0.86%) |
Dec 02, 2020 | 20.33 | 21.42 | 20.14 | 21.24 | 1,527,275 | +1.03(+5.12%) |