Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.02 | 25.21 | 24.11 | 24.55 | 708,600 | -0.48(-1.92%) |
Feb 25, 2021 | 26.00 | 26.24 | 24.84 | 25.03 | 557,252 | -0.98(-3.77%) |
Feb 24, 2021 | 24.04 | 26.17 | 24.04 | 26.01 | 693,708 | +1.98(+8.24%) |
Feb 23, 2021 | 25.90 | 25.90 | 21.26 | 24.03 | 1,149,628 | -2.57(-9.66%) |
Feb 22, 2021 | 26.39 | 26.83 | 26.02 | 26.60 | 565,886 | +0.15(+0.57%) |
Feb 19, 2021 | 26.40 | 26.59 | 25.49 | 26.45 | 442,200 | +0.04(+0.15%) |
Feb 18, 2021 | 26.40 | 26.79 | 26.24 | 26.41 | 522,759 | +0.01(+0.04%) |
Feb 17, 2021 | 25.59 | 26.50 | 25.50 | 26.40 | 513,845 | +0.51(+1.97%) |
Feb 16, 2021 | 26.31 | 26.79 | 25.76 | 25.89 | 434,469 | -0.41(-1.56%) |
Feb 12, 2021 | 25.77 | 26.38 | 25.63 | 26.30 | 338,700 | +0.44(+1.70%) |
Feb 11, 2021 | 26.43 | 26.65 | 25.62 | 25.86 | 467,395 | -0.38(-1.45%) |
Feb 10, 2021 | 26.51 | 26.63 | 25.93 | 26.24 | 489,172 | -0.07(-0.27%) |
Feb 09, 2021 | 25.27 | 26.38 | 25.00 | 26.31 | 496,157 | +0.91(+3.58%) |
Feb 08, 2021 | 24.48 | 25.41 | 24.43 | 25.40 | 445,940 | +1.25(+5.18%) |
Feb 05, 2021 | 24.33 | 24.59 | 23.59 | 24.15 | 555,300 | +0.09(+0.37%) |
Feb 04, 2021 | 23.92 | 24.54 | 23.81 | 24.06 | 728,995 | +0.20(+0.84%) |
Feb 03, 2021 | 23.77 | 24.14 | 23.66 | 23.86 | 599,650 | -0.04(-0.17%) |
Feb 02, 2021 | 24.59 | 24.60 | 23.18 | 23.90 | 786,434 | -0.32(-1.32%) |
Feb 01, 2021 | 24.00 | 24.38 | 23.72 | 24.22 | 487,899 | +0.33(+1.38%) |
Jan 29, 2021 | 24.52 | 24.85 | 23.81 | 23.89 | 1,116,300 | -0.30(-1.24%) |
Jan 28, 2021 | 25.73 | 25.97 | 23.65 | 24.19 | 877,788 | -1.32(-5.17%) |
Jan 27, 2021 | 24.11 | 26.19 | 23.72 | 25.51 | 872,238 | +0.93(+3.78%) |
Jan 26, 2021 | 23.98 | 24.63 | 23.81 | 24.58 | 441,853 | +0.63(+2.63%) |
Jan 25, 2021 | 23.76 | 24.38 | 23.57 | 23.95 | 551,562 | +0.19(+0.80%) |
Jan 22, 2021 | 22.74 | 23.83 | 22.31 | 23.76 | 560,500 | +0.80(+3.48%) |
Jan 21, 2021 | 24.10 | 24.26 | 22.89 | 22.96 | 726,352 | -1.14(-4.73%) |
Jan 20, 2021 | 24.61 | 24.85 | 23.90 | 24.10 | 512,653 | -0.35(-1.43%) |
Jan 19, 2021 | 24.33 | 24.50 | 23.31 | 24.45 | 1,152,524 | +0.44(+1.83%) |
Jan 15, 2021 | 23.82 | 24.64 | 23.77 | 24.01 | 836,600 | +0.00(+0.00%) |
Jan 14, 2021 | 22.88 | 24.24 | 22.85 | 24.01 | 777,757 | +1.36(+6.00%) |
Jan 13, 2021 | 22.47 | 22.86 | 22.14 | 22.65 | 668,867 | +0.41(+1.84%) |
Jan 12, 2021 | 21.08 | 22.27 | 21.07 | 22.24 | 800,683 | +1.17(+5.55%) |
Jan 11, 2021 | 20.55 | 21.09 | 20.55 | 21.07 | 454,737 | +0.24(+1.15%) |
Jan 08, 2021 | 20.94 | 21.12 | 20.55 | 20.83 | 434,000 | +0.01(+0.05%) |
Jan 07, 2021 | 20.81 | 20.92 | 20.40 | 20.82 | 501,388 | +0.14(+0.68%) |
Jan 06, 2021 | 20.30 | 20.93 | 20.10 | 20.68 | 861,647 | +0.65(+3.25%) |
Jan 05, 2021 | 19.61 | 20.27 | 19.61 | 20.03 | 594,605 | +0.36(+1.83%) |
Jan 04, 2021 | 19.78 | 19.86 | 18.93 | 19.67 | 511,234 | -0.01(-0.05%) |
Dec 31, 2020 | 19.68 | 19.68 | 19.68 | 302,874 | +0.23(+1.18%) | |
Dec 30, 2020 | 19.60 | 19.84 | 19.35 | 19.45 | 302,874 | -0.08(-0.41%) |
Dec 29, 2020 | 19.50 | 19.60 | 19.18 | 19.53 | 489,112 | +0.10(+0.51%) |
Dec 28, 2020 | 19.13 | 19.55 | 19.06 | 19.43 | 414,255 | +0.37(+1.94%) |
Dec 24, 2020 | 19.00 | 19.14 | 18.87 | 19.06 | 210,800 | +0.17(+0.90%) |
Dec 23, 2020 | 18.65 | 18.93 | 18.52 | 18.89 | 380,048 | +0.35(+1.89%) |
Dec 22, 2020 | 18.39 | 18.66 | 18.21 | 18.54 | 344,991 | +0.21(+1.15%) |
Dec 21, 2020 | 17.86 | 18.33 | 17.56 | 18.33 | 623,740 | +0.08(+0.44%) |
Dec 18, 2020 | 18.30 | 18.61 | 18.11 | 18.25 | 1,856,300 | +0.11(+0.61%) |
Dec 17, 2020 | 17.70 | 18.18 | 17.50 | 18.14 | 447,115 | +0.55(+3.13%) |
Dec 16, 2020 | 18.05 | 18.06 | 17.49 | 17.59 | 492,355 | -0.43(-2.39%) |
Dec 15, 2020 | 17.34 | 18.08 | 17.32 | 18.02 | 489,739 | +0.83(+4.83%) |
Dec 14, 2020 | 17.55 | 17.61 | 17.04 | 17.19 | 601,925 | -0.24(-1.38%) |
Dec 11, 2020 | 17.64 | 18.03 | 17.26 | 17.43 | 596,600 | -0.31(-1.75%) |
Dec 10, 2020 | 17.12 | 17.77 | 16.85 | 17.74 | 581,356 | +0.54(+3.14%) |
Dec 09, 2020 | 16.98 | 17.43 | 16.72 | 17.20 | 729,784 | +0.26(+1.53%) |
Dec 08, 2020 | 15.85 | 17.00 | 15.81 | 16.94 | 1,041,516 | +1.03(+6.47%) |
Dec 07, 2020 | 15.68 | 15.95 | 15.56 | 15.91 | 453,722 | +0.31(+1.99%) |
Dec 04, 2020 | 14.96 | 15.67 | 14.96 | 15.60 | 471,200 | +0.62(+4.14%) |
Dec 03, 2020 | 14.87 | 15.19 | 14.82 | 14.98 | 250,554 | +0.12(+0.81%) |
Dec 02, 2020 | 14.75 | 15.06 | 14.61 | 14.86 | 408,571 | +0.12(+0.81%) |