Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.21 | 18.96 | 17.39 | 18.18 | 909,500 | -0.19(-1.03%) |
Feb 25, 2021 | 19.25 | 19.68 | 18.10 | 18.37 | 1,160,919 | -0.84(-4.37%) |
Feb 24, 2021 | 19.00 | 19.34 | 18.66 | 19.21 | 905,517 | +0.16(+0.84%) |
Feb 23, 2021 | 19.34 | 19.65 | 18.64 | 19.05 | 1,219,922 | -0.63(-3.20%) |
Feb 22, 2021 | 20.02 | 20.37 | 19.63 | 19.68 | 537,776 | -0.58(-2.86%) |
Feb 19, 2021 | 20.49 | 21.00 | 19.85 | 20.26 | 781,300 | -0.14(-0.69%) |
Feb 18, 2021 | 21.33 | 21.49 | 20.13 | 20.40 | 902,910 | -1.20(-5.56%) |
Feb 17, 2021 | 21.96 | 22.07 | 21.00 | 21.60 | 820,452 | -0.49(-2.22%) |
Feb 16, 2021 | 22.80 | 22.97 | 21.98 | 22.09 | 693,153 | -0.46(-2.04%) |
Feb 12, 2021 | 23.01 | 23.16 | 22.29 | 22.55 | 480,400 | -0.41(-1.79%) |
Feb 11, 2021 | 23.74 | 23.74 | 22.62 | 22.96 | 667,747 | -0.53(-2.26%) |
Feb 10, 2021 | 23.72 | 24.29 | 22.72 | 23.49 | 499,670 | +0.05(+0.21%) |
Feb 09, 2021 | 23.81 | 24.38 | 23.12 | 23.44 | 399,701 | -0.47(-1.97%) |
Feb 08, 2021 | 23.91 | 24.12 | 23.43 | 23.91 | 679,759 | +0.33(+1.40%) |
Feb 05, 2021 | 22.35 | 23.73 | 22.10 | 23.58 | 910,800 | +1.64(+7.47%) |
Feb 04, 2021 | 21.63 | 22.49 | 21.40 | 21.94 | 619,157 | +0.29(+1.34%) |
Feb 03, 2021 | 21.02 | 22.23 | 21.02 | 21.65 | 732,749 | +0.63(+3.00%) |
Feb 02, 2021 | 20.76 | 21.30 | 20.15 | 21.02 | 1,178,558 | +0.53(+2.59%) |
Feb 01, 2021 | 19.43 | 20.50 | 19.11 | 20.49 | 895,554 | +1.43(+7.50%) |
Jan 29, 2021 | 18.88 | 19.63 | 18.45 | 19.06 | 1,061,700 | +0.43(+2.31%) |
Jan 28, 2021 | 18.56 | 20.89 | 18.41 | 18.63 | 1,209,450 | +0.16(+0.87%) |
Jan 27, 2021 | 18.66 | 19.96 | 18.00 | 18.47 | 993,999 | -1.13(-5.77%) |
Jan 26, 2021 | 20.75 | 21.60 | 19.49 | 19.60 | 2,298,759 | -0.43(-2.15%) |
Jan 25, 2021 | 19.78 | 20.16 | 18.84 | 20.03 | 851,606 | +0.20(+1.01%) |
Jan 22, 2021 | 19.90 | 20.17 | 19.53 | 19.83 | 925,600 | -0.21(-1.05%) |
Jan 21, 2021 | 21.18 | 21.23 | 19.30 | 20.04 | 1,397,936 | -1.18(-5.56%) |
Jan 20, 2021 | 21.83 | 21.96 | 21.16 | 21.22 | 892,380 | -0.45(-2.08%) |
Jan 19, 2021 | 21.28 | 22.02 | 21.28 | 21.67 | 1,291,807 | +0.58(+2.75%) |
Jan 15, 2021 | 20.46 | 21.28 | 20.06 | 21.09 | 1,143,700 | +0.33(+1.59%) |
Jan 14, 2021 | 19.20 | 20.83 | 19.05 | 20.76 | 1,245,478 | +1.64(+8.58%) |
Jan 13, 2021 | 19.28 | 19.88 | 18.41 | 19.12 | 1,945,036 | +1.00(+5.52%) |
Jan 12, 2021 | 18.48 | 18.68 | 17.77 | 18.12 | 980,563 | -0.39(-2.11%) |
Jan 11, 2021 | 18.20 | 18.98 | 17.94 | 18.51 | 1,219,583 | -0.12(-0.64%) |
Jan 08, 2021 | 18.15 | 18.82 | 17.71 | 18.63 | 1,391,800 | +0.47(+2.59%) |
Jan 07, 2021 | 17.99 | 18.50 | 17.75 | 18.16 | 1,546,534 | -0.03(-0.16%) |
Jan 06, 2021 | 18.75 | 19.28 | 17.83 | 18.19 | 2,761,955 | -0.51(-2.73%) |
Jan 05, 2021 | 26.58 | 27.13 | 17.51 | 18.70 | 10,861,167 | -7.82(-29.49%) |
Jan 04, 2021 | 26.76 | 27.28 | 25.38 | 26.52 | 926,632 | -0.09(-0.34%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 536,792 | +0.03(+0.11%) | |
Dec 30, 2020 | 26.93 | 27.58 | 26.08 | 26.58 | 536,792 | -0.50(-1.85%) |
Dec 29, 2020 | 27.38 | 29.09 | 26.41 | 27.08 | 1,514,728 | -0.14(-0.51%) |
Dec 28, 2020 | 27.33 | 27.91 | 25.93 | 27.22 | 662,392 | +0.42(+1.57%) |
Dec 24, 2020 | 27.94 | 27.94 | 26.73 | 26.80 | 341,400 | -0.79(-2.86%) |
Dec 23, 2020 | 27.49 | 28.20 | 26.97 | 27.59 | 896,953 | +0.01(+0.04%) |
Dec 22, 2020 | 26.74 | 27.67 | 26.31 | 27.58 | 1,255,027 | +0.81(+3.03%) |
Dec 21, 2020 | 25.23 | 26.83 | 25.08 | 26.77 | 1,294,429 | +1.09(+4.24%) |
Dec 18, 2020 | 25.48 | 25.98 | 25.05 | 25.68 | 2,519,300 | +0.07(+0.27%) |
Dec 17, 2020 | 24.68 | 25.66 | 24.47 | 25.61 | 925,740 | +0.97(+3.94%) |
Dec 16, 2020 | 23.57 | 24.79 | 23.12 | 24.64 | 703,509 | +1.08(+4.58%) |
Dec 15, 2020 | 24.81 | 25.10 | 22.79 | 23.56 | 863,332 | -1.96(-7.68%) |
Dec 14, 2020 | 24.84 | 26.36 | 24.40 | 25.52 | 1,052,515 | +1.26(+5.19%) |
Dec 11, 2020 | 24.39 | 24.95 | 23.10 | 24.26 | 614,600 | -0.17(-0.70%) |
Dec 10, 2020 | 22.85 | 24.66 | 22.78 | 24.43 | 568,420 | +0.66(+2.78%) |
Dec 09, 2020 | 24.98 | 25.00 | 23.50 | 23.77 | 856,693 | -0.99(-4.00%) |
Dec 08, 2020 | 23.83 | 24.81 | 23.07 | 24.76 | 655,247 | +0.92(+3.86%) |
Dec 07, 2020 | 23.31 | 24.45 | 23.16 | 23.84 | 623,329 | +0.52(+2.23%) |
Dec 04, 2020 | 23.18 | 24.13 | 22.54 | 23.32 | 975,200 | +0.33(+1.44%) |
Dec 03, 2020 | 24.00 | 24.32 | 22.41 | 22.99 | 990,313 | -0.55(-2.34%) |
Dec 02, 2020 | 25.17 | 25.35 | 23.04 | 23.54 | 1,938,442 | -2.36(-9.11%) |