Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.22 | 22.39 | 20.54 | 21.16 | 24,651 | -0.63(-2.87%) |
Feb 25, 2021 | 19.80 | 22.08 | 19.33 | 21.79 | 33,381 | +2.16(+11.01%) |
Feb 24, 2021 | 19.90 | 20.65 | 19.55 | 19.63 | 46,227 | +0.08(+0.40%) |
Feb 23, 2021 | 21.45 | 22.82 | 19.47 | 19.55 | 121,187 | -0.13(-0.66%) |
Feb 22, 2021 | 18.78 | 19.70 | 18.52 | 19.68 | 33,652 | +1.77(+9.90%) |
Feb 19, 2021 | 17.45 | 17.90 | 17.37 | 17.90 | 28,938 | +0.08(+0.47%) |
Feb 18, 2021 | 18.28 | 18.54 | 17.65 | 17.82 | 35,780 | +0.37(+2.11%) |
Feb 17, 2021 | 17.58 | 18.19 | 17.32 | 17.45 | 36,104 | +0.54(+3.22%) |
Feb 16, 2021 | 16.57 | 17.06 | 16.34 | 16.91 | 18,519 | +0.01(+0.07%) |
Feb 12, 2021 | 17.35 | 17.52 | 16.90 | 16.90 | 18,541 | -0.44(-2.52%) |
Feb 11, 2021 | 17.13 | 17.52 | 16.92 | 17.33 | 16,994 | -0.38(-2.16%) |
Feb 10, 2021 | 17.65 | 18.63 | 17.40 | 17.72 | 31,326 | -0.23(-1.27%) |
Feb 09, 2021 | 18.25 | 18.25 | 17.76 | 17.94 | 6,271 | -0.19(-1.07%) |
Feb 08, 2021 | 18.22 | 18.40 | 17.88 | 18.14 | 14,987 | -0.39(-2.09%) |
Feb 05, 2021 | 19.29 | 19.40 | 18.52 | 18.52 | 22,186 | -1.07(-5.45%) |
Feb 04, 2021 | 20.02 | 20.12 | 19.59 | 19.59 | 13,240 | -1.06(-5.15%) |
Feb 03, 2021 | 20.59 | 20.90 | 20.18 | 20.66 | 16,736 | -0.33(-1.56%) |
Feb 02, 2021 | 21.84 | 21.84 | 20.77 | 20.98 | 47,426 | -1.36(-6.09%) |
Feb 01, 2021 | 23.94 | 24.09 | 22.30 | 22.34 | 30,414 | -1.94(-7.98%) |
Jan 29, 2021 | 23.66 | 25.21 | 23.57 | 24.28 | 42,335 | +0.84(+3.60%) |
Jan 28, 2021 | 23.87 | 23.87 | 22.71 | 23.44 | 18,439 | -1.03(-4.19%) |
Jan 27, 2021 | 23.47 | 24.57 | 22.90 | 24.46 | 29,626 | +2.01(+8.94%) |
Jan 26, 2021 | 22.02 | 22.46 | 21.98 | 22.46 | 7,233 | +0.24(+1.09%) |
Jan 25, 2021 | 21.52 | 22.62 | 21.52 | 22.22 | 35,385 | -0.02(-0.08%) |
Jan 22, 2021 | 22.28 | 22.63 | 22.21 | 22.23 | 7,288 | -0.16(-0.71%) |
Jan 21, 2021 | 22.08 | 22.43 | 22.05 | 22.39 | 23,089 | -0.20(-0.87%) |
Jan 20, 2021 | 23.25 | 23.25 | 22.39 | 22.59 | 34,172 | -1.89(-7.74%) |
Jan 19, 2021 | 25.12 | 25.47 | 24.41 | 24.48 | 9,597 | -1.32(-5.13%) |
Jan 15, 2021 | 25.86 | 25.89 | 25.33 | 25.81 | 10,289 | +0.56(+2.24%) |
Jan 14, 2021 | 24.26 | 25.24 | 24.08 | 25.24 | 31,943 | +0.61(+2.48%) |
Jan 13, 2021 | 24.92 | 24.92 | 24.02 | 24.63 | 58,932 | -0.21(-0.86%) |
Jan 12, 2021 | 25.72 | 25.72 | 24.82 | 24.84 | 8,936 | -0.88(-3.42%) |
Jan 11, 2021 | 25.93 | 26.56 | 24.97 | 25.72 | 14,559 | +0.85(+3.41%) |
Jan 08, 2021 | 25.28 | 25.71 | 24.74 | 24.87 | 90,459 | -0.90(-3.47%) |
Jan 07, 2021 | 27.01 | 27.01 | 25.77 | 25.77 | 19,135 | -2.17(-7.78%) |
Jan 06, 2021 | 27.88 | 28.29 | 26.86 | 27.94 | 180,437 | +1.45(+5.46%) |
Jan 05, 2021 | 26.81 | 27.46 | 26.50 | 26.50 | 14,073 | -0.63(-2.31%) |
Jan 04, 2021 | 26.73 | 28.18 | 26.11 | 27.12 | 63,010 | +0.75(+2.84%) |
Dec 31, 2020 | 26.38 | 26.38 | 26.38 | 51,793 | +0.12(+0.46%) | |
Dec 30, 2020 | 25.84 | 26.26 | 25.84 | 26.26 | 51,793 | +0.32(+1.25%) |
Dec 29, 2020 | 25.20 | 26.18 | 25.19 | 25.93 | 48,049 | +0.24(+0.93%) |
Dec 28, 2020 | 24.32 | 26.11 | 24.32 | 25.69 | 37,632 | +0.61(+2.44%) |
Dec 24, 2020 | 24.63 | 25.12 | 24.63 | 25.08 | 32,689 | +0.35(+1.40%) |
Dec 23, 2020 | 24.63 | 24.73 | 23.71 | 24.73 | 38,633 | +0.90(+3.76%) |
Dec 22, 2020 | 24.38 | 24.58 | 23.84 | 23.84 | 7,612 | -0.88(-3.55%) |
Dec 21, 2020 | 25.38 | 25.80 | 24.72 | 24.72 | 10,800 | +0.24(+0.97%) |
Dec 18, 2020 | 24.43 | 25.08 | 24.43 | 24.48 | 26,687 | -0.37(-1.49%) |
Dec 17, 2020 | 25.07 | 25.13 | 24.48 | 24.85 | 10,478 | -0.80(-3.12%) |
Dec 16, 2020 | 26.23 | 26.23 | 25.59 | 25.65 | 11,784 | -0.95(-3.58%) |
Dec 15, 2020 | 27.06 | 27.21 | 26.60 | 26.60 | 5,581 | -0.67(-2.47%) |
Dec 14, 2020 | 27.18 | 27.36 | 26.59 | 27.27 | 16,307 | -0.11(-0.42%) |
Dec 11, 2020 | 27.90 | 28.50 | 27.35 | 27.39 | 7,824 | -0.17(-0.62%) |
Dec 10, 2020 | 29.80 | 30.00 | 27.53 | 27.56 | 21,335 | -1.68(-5.74%) |
Dec 09, 2020 | 27.78 | 29.59 | 27.34 | 29.24 | 22,418 | +1.78(+6.50%) |
Dec 08, 2020 | 27.67 | 27.87 | 27.40 | 27.45 | 4,399 | -0.38(-1.36%) |
Dec 07, 2020 | 28.40 | 28.40 | 27.52 | 27.83 | 4,413 | -0.42(-1.50%) |
Dec 04, 2020 | 28.49 | 28.49 | 27.89 | 28.25 | 47,158 | -0.45(-1.58%) |
Dec 03, 2020 | 28.72 | 28.72 | 28.14 | 28.71 | 5,373 | -0.33(-1.12%) |
Dec 02, 2020 | 29.37 | 30.45 | 28.90 | 29.03 | 17,293 | +0.38(+1.33%) |