Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.81 | 30.57 | 28.72 | 30.09 | 321,995 | -0.57(-1.85%) |
Feb 25, 2021 | 31.71 | 32.23 | 30.33 | 30.66 | 318,174 | -0.62(-1.97%) |
Feb 24, 2021 | 29.90 | 31.28 | 29.76 | 31.28 | 161,054 | +1.75(+5.94%) |
Feb 23, 2021 | 29.57 | 29.86 | 27.53 | 29.53 | 175,494 | -0.62(-2.04%) |
Feb 22, 2021 | 28.96 | 30.83 | 28.96 | 30.14 | 296,155 | +1.33(+4.60%) |
Feb 19, 2021 | 28.58 | 29.15 | 28.44 | 28.81 | 169,015 | +0.57(+2.01%) |
Feb 18, 2021 | 29.53 | 29.81 | 28.10 | 28.25 | 78,527 | -1.90(-6.29%) |
Feb 17, 2021 | 30.14 | 30.14 | 29.05 | 30.14 | 134,163 | +0.28(+0.95%) |
Feb 16, 2021 | 30.38 | 32.04 | 29.29 | 29.86 | 243,386 | +1.00(+3.45%) |
Feb 12, 2021 | 28.10 | 28.91 | 27.53 | 28.86 | 221,640 | +0.71(+2.53%) |
Feb 11, 2021 | 28.91 | 29.04 | 27.49 | 28.15 | 79,890 | -0.85(-2.94%) |
Feb 10, 2021 | 28.48 | 29.10 | 27.77 | 29.00 | 124,949 | +0.81(+2.86%) |
Feb 09, 2021 | 28.60 | 28.86 | 27.78 | 28.20 | 189,512 | -0.33(-1.16%) |
Feb 08, 2021 | 27.63 | 28.72 | 27.44 | 28.53 | 169,249 | +1.56(+5.80%) |
Feb 05, 2021 | 26.78 | 27.16 | 26.40 | 26.97 | 34,520 | +0.57(+2.15%) |
Feb 04, 2021 | 26.78 | 26.87 | 25.73 | 26.40 | 30,061 | -0.24(-0.89%) |
Feb 03, 2021 | 25.78 | 26.63 | 25.50 | 26.63 | 52,364 | +1.23(+4.85%) |
Feb 02, 2021 | 25.59 | 26.07 | 25.31 | 25.40 | 50,278 | +0.38(+1.52%) |
Feb 01, 2021 | 24.41 | 25.40 | 24.03 | 25.02 | 64,602 | +1.00(+4.14%) |
Jan 29, 2021 | 24.64 | 25.35 | 24.03 | 24.03 | 42,074 | -0.85(-3.43%) |
Jan 28, 2021 | 25.12 | 25.50 | 24.26 | 24.88 | 14,894 | +0.24(+0.96%) |
Jan 27, 2021 | 23.70 | 25.83 | 23.65 | 24.64 | 27,303 | +0.00(+0.00%) |
Jan 26, 2021 | 25.64 | 25.69 | 24.64 | 24.64 | 13,297 | -0.66(-2.62%) |
Jan 25, 2021 | 25.31 | 25.64 | 24.64 | 25.31 | 34,832 | -0.14(-0.56%) |
Jan 22, 2021 | 24.12 | 25.45 | 23.98 | 25.45 | 9,220 | +0.66(+2.68%) |
Jan 21, 2021 | 25.50 | 25.63 | 24.26 | 24.79 | 33,495 | -0.90(-3.51%) |
Jan 20, 2021 | 25.83 | 26.11 | 25.17 | 25.69 | 65,833 | -0.14(-0.55%) |
Jan 19, 2021 | 26.35 | 26.35 | 25.28 | 25.83 | 30,633 | +0.28(+1.11%) |
Jan 15, 2021 | 26.07 | 26.16 | 24.88 | 25.54 | 48,109 | -0.76(-2.88%) |
Jan 14, 2021 | 25.69 | 26.63 | 25.69 | 26.30 | 38,336 | +0.85(+3.35%) |
Jan 13, 2021 | 26.07 | 26.16 | 25.06 | 25.45 | 76,457 | -0.43(-1.65%) |
Jan 12, 2021 | 24.88 | 25.97 | 24.83 | 25.88 | 36,599 | +1.54(+6.33%) |
Jan 11, 2021 | 23.79 | 24.41 | 23.22 | 24.34 | 34,092 | +0.21(+0.88%) |
Jan 08, 2021 | 24.83 | 24.83 | 23.79 | 24.12 | 37,559 | -0.33(-1.36%) |
Jan 07, 2021 | 24.36 | 24.88 | 24.17 | 24.45 | 33,314 | +0.43(+1.78%) |
Jan 06, 2021 | 23.60 | 24.55 | 23.17 | 24.03 | 52,108 | +1.00(+4.32%) |
Jan 05, 2021 | 21.47 | 23.60 | 21.47 | 23.03 | 67,045 | +1.80(+8.48%) |
Jan 04, 2021 | 21.14 | 21.56 | 20.83 | 21.23 | 13,833 | +0.43(+2.05%) |
Dec 31, 2020 | 20.81 | 20.81 | 20.81 | 11,524 | -0.24(-1.13%) | |
Dec 30, 2020 | 20.66 | 21.18 | 20.66 | 21.04 | 11,524 | +0.62(+3.02%) |
Dec 29, 2020 | 21.23 | 21.23 | 20.38 | 20.43 | 31,616 | -0.43(-2.05%) |
Dec 28, 2020 | 21.66 | 21.66 | 20.85 | 20.85 | 26,668 | -0.52(-2.44%) |
Dec 24, 2020 | 22.13 | 22.13 | 21.26 | 21.37 | 8,503 | -0.52(-2.38%) |
Dec 23, 2020 | 21.04 | 22.23 | 21.04 | 21.90 | 18,433 | +0.97(+4.63%) |
Dec 22, 2020 | 21.04 | 21.18 | 20.85 | 20.93 | 17,787 | -0.18(-0.83%) |
Dec 21, 2020 | 20.52 | 21.14 | 19.95 | 21.10 | 24,476 | -0.35(-1.61%) |
Dec 18, 2020 | 21.83 | 21.83 | 21.16 | 21.45 | 22,093 | -0.28(-1.31%) |
Dec 17, 2020 | 21.87 | 21.97 | 21.26 | 21.73 | 16,124 | +0.05(+0.22%) |
Dec 16, 2020 | 21.83 | 21.87 | 21.35 | 21.68 | 14,699 | -0.22(-1.00%) |
Dec 15, 2020 | 21.45 | 21.97 | 21.30 | 21.90 | 25,149 | +0.50(+2.35%) |
Dec 14, 2020 | 22.44 | 22.49 | 21.14 | 21.40 | 50,038 | -0.57(-2.59%) |
Dec 11, 2020 | 22.06 | 22.35 | 21.40 | 21.97 | 23,804 | -0.20(-0.90%) |
Dec 10, 2020 | 21.02 | 22.25 | 20.85 | 22.17 | 52,608 | +1.24(+5.93%) |
Dec 09, 2020 | 21.30 | 21.73 | 20.54 | 20.93 | 71,137 | -0.05(-0.23%) |
Dec 08, 2020 | 20.12 | 20.97 | 20.12 | 20.97 | 27,060 | +0.57(+2.78%) |
Dec 07, 2020 | 20.97 | 20.97 | 20.26 | 20.41 | 158,762 | -0.54(-2.60%) |
Dec 04, 2020 | 19.74 | 21.02 | 19.74 | 20.95 | 46,806 | +1.63(+8.46%) |
Dec 03, 2020 | 19.55 | 19.79 | 19.22 | 19.32 | 16,762 | -0.14(-0.70%) |
Dec 02, 2020 | 19.03 | 19.93 | 18.51 | 19.45 | 17,188 | +0.33(+1.70%) |