Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.27 | 26.53 | 25.15 | 25.51 | 334,832 | -0.64(-2.43%) |
Feb 25, 2021 | 27.52 | 27.70 | 25.75 | 26.15 | 237,358 | -1.40(-5.07%) |
Feb 24, 2021 | 27.60 | 28.28 | 27.26 | 27.54 | 179,423 | -0.09(-0.34%) |
Feb 23, 2021 | 26.58 | 27.74 | 25.84 | 27.64 | 389,902 | -0.20(-0.72%) |
Feb 22, 2021 | 27.11 | 28.12 | 26.95 | 27.84 | 334,122 | +0.77(+2.84%) |
Feb 19, 2021 | 26.79 | 27.27 | 26.66 | 27.07 | 163,096 | +0.50(+1.89%) |
Feb 18, 2021 | 26.82 | 27.00 | 26.28 | 26.57 | 210,631 | -0.26(-0.96%) |
Feb 17, 2021 | 26.30 | 27.15 | 26.25 | 26.82 | 181,771 | +0.09(+0.36%) |
Feb 16, 2021 | 26.48 | 27.27 | 26.21 | 26.73 | 314,606 | +0.06(+0.21%) |
Feb 12, 2021 | 26.16 | 27.09 | 26.04 | 26.67 | 212,299 | +0.27(+1.01%) |
Feb 11, 2021 | 25.55 | 26.48 | 25.20 | 26.40 | 550,613 | +1.23(+4.90%) |
Feb 10, 2021 | 24.72 | 25.36 | 23.40 | 25.17 | 417,378 | +0.82(+3.35%) |
Feb 09, 2021 | 23.94 | 25.00 | 23.49 | 24.35 | 478,056 | +1.15(+4.95%) |
Feb 08, 2021 | 22.78 | 23.47 | 22.78 | 23.21 | 149,880 | +0.77(+3.43%) |
Feb 05, 2021 | 22.88 | 22.92 | 22.02 | 22.44 | 139,812 | +0.28(+1.29%) |
Feb 04, 2021 | 22.00 | 23.04 | 21.99 | 22.15 | 317,470 | +0.62(+2.86%) |
Feb 03, 2021 | 21.34 | 21.69 | 20.99 | 21.54 | 124,462 | +0.34(+1.61%) |
Feb 02, 2021 | 21.36 | 21.51 | 20.70 | 21.19 | 186,257 | +0.10(+0.50%) |
Feb 01, 2021 | 20.99 | 21.18 | 20.30 | 21.09 | 182,015 | +0.84(+4.12%) |
Jan 29, 2021 | 21.12 | 21.39 | 20.10 | 20.25 | 236,321 | -0.89(-4.22%) |
Jan 28, 2021 | 22.43 | 22.76 | 21.13 | 21.15 | 303,180 | -1.11(-4.99%) |
Jan 27, 2021 | 21.78 | 22.58 | 21.49 | 22.26 | 331,095 | +0.09(+0.43%) |
Jan 26, 2021 | 22.86 | 22.86 | 22.05 | 22.16 | 207,213 | -0.51(-2.26%) |
Jan 25, 2021 | 22.68 | 23.18 | 22.22 | 22.67 | 241,739 | +0.03(+0.13%) |
Jan 22, 2021 | 21.12 | 22.72 | 21.12 | 22.65 | 389,514 | +1.01(+4.65%) |
Jan 21, 2021 | 21.36 | 22.08 | 20.52 | 21.64 | 455,121 | +0.21(+0.97%) |
Jan 20, 2021 | 21.40 | 22.16 | 21.09 | 21.43 | 350,561 | +0.03(+0.13%) |
Jan 19, 2021 | 20.99 | 21.55 | 20.71 | 21.40 | 373,201 | +0.56(+2.69%) |
Jan 15, 2021 | 20.90 | 21.00 | 20.50 | 20.84 | 157,700 | -0.26(-1.21%) |
Jan 14, 2021 | 20.66 | 21.44 | 20.48 | 21.10 | 234,059 | +0.81(+4.01%) |
Jan 13, 2021 | 21.02 | 21.37 | 20.12 | 20.29 | 228,129 | -0.75(-3.55%) |
Jan 12, 2021 | 20.80 | 21.21 | 20.64 | 21.03 | 187,977 | +0.44(+2.16%) |
Jan 11, 2021 | 20.23 | 21.15 | 20.23 | 20.59 | 141,997 | -0.12(-0.59%) |
Jan 08, 2021 | 20.98 | 20.98 | 20.39 | 20.71 | 167,543 | -0.16(-0.77%) |
Jan 07, 2021 | 20.64 | 21.16 | 20.59 | 20.87 | 150,980 | +0.39(+1.89%) |
Jan 06, 2021 | 19.68 | 20.77 | 19.57 | 20.48 | 281,006 | +1.05(+5.40%) |
Jan 05, 2021 | 19.11 | 19.69 | 19.09 | 19.44 | 159,432 | +0.28(+1.48%) |
Jan 04, 2021 | 19.93 | 20.13 | 18.98 | 19.15 | 197,355 | -0.40(-2.03%) |
Dec 31, 2020 | 19.55 | 19.55 | 19.55 | 167,298 | +0.10(+0.53%) | |
Dec 30, 2020 | 19.20 | 19.49 | 19.09 | 19.44 | 167,298 | +0.25(+1.28%) |
Dec 29, 2020 | 20.12 | 20.12 | 19.09 | 19.20 | 143,813 | -0.87(-4.33%) |
Dec 28, 2020 | 19.74 | 20.31 | 19.43 | 20.07 | 230,929 | +0.54(+2.76%) |
Dec 24, 2020 | 20.00 | 20.00 | 19.23 | 19.53 | 60,751 | +0.14(+0.73%) |
Dec 23, 2020 | 19.13 | 19.49 | 18.98 | 19.39 | 140,448 | +0.33(+1.74%) |
Dec 22, 2020 | 19.00 | 19.54 | 18.94 | 19.06 | 161,419 | +0.11(+0.57%) |
Dec 21, 2020 | 18.92 | 19.26 | 18.41 | 18.95 | 399,729 | -0.57(-2.93%) |
Dec 18, 2020 | 19.73 | 20.06 | 19.37 | 19.52 | 1,381,098 | -0.14(-0.72%) |
Dec 17, 2020 | 18.81 | 20.14 | 18.59 | 19.66 | 580,726 | +1.84(+10.34%) |
Dec 16, 2020 | 17.17 | 18.43 | 17.17 | 17.82 | 374,140 | +0.85(+5.01%) |
Dec 15, 2020 | 16.81 | 17.08 | 16.35 | 16.97 | 295,180 | +0.40(+2.39%) |
Dec 14, 2020 | 16.42 | 17.37 | 16.25 | 16.57 | 536,439 | +0.70(+4.40%) |
Dec 11, 2020 | 16.31 | 16.44 | 15.86 | 15.87 | 514,379 | -0.17(-1.06%) |
Dec 10, 2020 | 18.44 | 18.53 | 15.86 | 16.04 | 1,254,033 | -2.83(-14.97%) |
Dec 09, 2020 | 18.90 | 19.10 | 18.52 | 18.87 | 296,215 | +0.12(+0.66%) |
Dec 08, 2020 | 18.57 | 18.77 | 17.89 | 18.75 | 279,653 | +0.35(+1.90%) |
Dec 07, 2020 | 17.80 | 18.48 | 17.24 | 18.40 | 343,798 | +0.49(+2.74%) |
Dec 04, 2020 | 17.87 | 18.24 | 17.69 | 17.90 | 153,149 | +0.37(+2.10%) |
Dec 03, 2020 | 17.60 | 17.82 | 16.90 | 17.54 | 208,308 | -0.06(-0.32%) |
Dec 02, 2020 | 17.27 | 17.94 | 17.04 | 17.59 | 146,730 | +0.30(+1.75%) |