Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.21 | 24.54 | 23.00 | 23.60 | 870,399 | -0.77(-3.15%) |
Feb 25, 2021 | 24.62 | 25.00 | 23.83 | 24.36 | 825,056 | -0.15(-0.60%) |
Feb 24, 2021 | 24.32 | 24.71 | 23.72 | 24.51 | 529,905 | +0.35(+1.47%) |
Feb 23, 2021 | 23.92 | 25.27 | 22.83 | 24.16 | 1,164,163 | +0.02(+0.08%) |
Feb 22, 2021 | 24.69 | 24.87 | 23.84 | 24.14 | 794,989 | -0.63(-2.54%) |
Feb 19, 2021 | 24.93 | 25.53 | 24.42 | 24.77 | 955,490 | +0.00(+0.00%) |
Feb 18, 2021 | 24.97 | 25.00 | 24.08 | 24.77 | 682,181 | -0.02(-0.08%) |
Feb 17, 2021 | 25.12 | 25.91 | 24.40 | 24.79 | 904,582 | -0.90(-3.49%) |
Feb 16, 2021 | 25.73 | 26.30 | 24.93 | 25.68 | 964,231 | +0.60(+2.40%) |
Feb 12, 2021 | 24.79 | 25.23 | 24.42 | 25.08 | 472,566 | +0.11(+0.43%) |
Feb 11, 2021 | 25.76 | 26.25 | 24.33 | 24.98 | 1,044,551 | -0.20(-0.78%) |
Feb 10, 2021 | 23.54 | 25.31 | 23.26 | 25.17 | 1,635,070 | +1.92(+8.26%) |
Feb 09, 2021 | 23.82 | 23.90 | 22.69 | 23.25 | 989,915 | -0.38(-1.62%) |
Feb 08, 2021 | 23.78 | 24.19 | 23.56 | 23.64 | 1,355,266 | +0.08(+0.33%) |
Feb 05, 2021 | 23.55 | 24.26 | 23.36 | 23.56 | 1,440,241 | -0.01(-0.04%) |
Feb 04, 2021 | 23.26 | 24.03 | 22.86 | 23.57 | 1,539,549 | +0.31(+1.31%) |
Feb 03, 2021 | 22.65 | 24.01 | 21.85 | 23.26 | 1,617,327 | +0.86(+3.82%) |
Feb 02, 2021 | 21.69 | 22.65 | 21.17 | 22.41 | 2,118,764 | +0.64(+2.94%) |
Feb 01, 2021 | 21.60 | 22.60 | 20.89 | 21.76 | 3,700,835 | +0.59(+2.79%) |
Jan 29, 2021 | 20.46 | 22.63 | 20.46 | 21.17 | 4,937,274 | +0.42(+2.04%) |
Jan 28, 2021 | 21.17 | 21.86 | 20.00 | 20.75 | 7,944,921 | -0.99(-4.57%) |
Jan 27, 2021 | 24.00 | 26.30 | 21.24 | 21.75 | 3,134,316 | -2.18(-9.10%) |
Jan 26, 2021 | 23.25 | 24.62 | 22.30 | 23.92 | 1,498,982 | +0.59(+2.53%) |
Jan 25, 2021 | 22.56 | 24.57 | 22.55 | 23.33 | 1,891,696 | +1.21(+5.48%) |
Jan 22, 2021 | 21.38 | 22.16 | 20.44 | 22.12 | 762,361 | +0.65(+3.03%) |
Jan 21, 2021 | 22.29 | 22.32 | 21.33 | 21.47 | 599,065 | -0.71(-3.20%) |
Jan 20, 2021 | 21.25 | 22.60 | 21.23 | 22.18 | 618,226 | +0.93(+4.36%) |
Jan 19, 2021 | 21.65 | 22.11 | 21.13 | 21.25 | 635,008 | -0.59(-2.71%) |
Jan 15, 2021 | 22.24 | 22.37 | 21.34 | 21.84 | 781,653 | -0.38(-1.73%) |
Jan 14, 2021 | 21.82 | 22.42 | 21.43 | 22.23 | 923,600 | +0.53(+2.45%) |
Jan 13, 2021 | 22.27 | 22.89 | 21.32 | 21.70 | 718,484 | -0.49(-2.22%) |
Jan 12, 2021 | 21.58 | 22.86 | 21.52 | 22.19 | 629,530 | +0.63(+2.92%) |
Jan 11, 2021 | 20.19 | 22.16 | 20.10 | 21.56 | 918,991 | +1.09(+5.34%) |
Jan 08, 2021 | 20.32 | 20.76 | 19.70 | 20.46 | 525,367 | +0.27(+1.32%) |
Jan 07, 2021 | 20.93 | 21.17 | 20.09 | 20.20 | 518,700 | -0.65(-3.12%) |
Jan 06, 2021 | 20.48 | 21.05 | 20.03 | 20.85 | 952,431 | +0.49(+2.42%) |
Jan 05, 2021 | 20.84 | 20.99 | 19.57 | 20.36 | 1,101,518 | -0.51(-2.45%) |
Jan 04, 2021 | 20.30 | 21.37 | 20.28 | 20.87 | 1,193,892 | +0.45(+2.22%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 696,335 | -0.07(-0.34%) | |
Dec 30, 2020 | 20.48 | 20.68 | 20.18 | 20.48 | 696,335 | -0.18(-0.86%) |
Dec 29, 2020 | 20.68 | 20.91 | 20.04 | 20.66 | 714,021 | +0.10(+0.48%) |
Dec 28, 2020 | 19.74 | 20.75 | 19.27 | 20.56 | 969,649 | +0.73(+3.67%) |
Dec 24, 2020 | 19.31 | 19.92 | 18.96 | 19.83 | 379,149 | +0.60(+3.12%) |
Dec 23, 2020 | 19.64 | 20.85 | 18.92 | 19.23 | 1,198,831 | -0.44(-2.25%) |
Dec 22, 2020 | 18.46 | 19.93 | 18.46 | 19.68 | 1,421,781 | +1.36(+7.42%) |
Dec 21, 2020 | 18.19 | 18.78 | 17.74 | 18.32 | 1,386,937 | +0.19(+1.03%) |
Dec 18, 2020 | 18.44 | 18.94 | 18.12 | 18.13 | 4,611,737 | -0.39(-2.13%) |
Dec 17, 2020 | 18.64 | 19.15 | 18.24 | 18.52 | 1,929,218 | -0.04(-0.21%) |
Dec 16, 2020 | 18.64 | 19.07 | 18.47 | 18.56 | 1,932,104 | +0.34(+1.89%) |
Dec 15, 2020 | 17.77 | 18.79 | 17.66 | 18.22 | 2,095,105 | +0.49(+2.78%) |
Dec 14, 2020 | 17.72 | 18.07 | 17.05 | 17.73 | 1,204,672 | +0.41(+2.39%) |
Dec 11, 2020 | 17.22 | 18.08 | 16.94 | 17.31 | 2,453,812 | +0.09(+0.51%) |
Dec 10, 2020 | 18.21 | 18.22 | 16.26 | 17.22 | 3,769,341 | +0.63(+3.80%) |
Dec 09, 2020 | 15.92 | 16.74 | 15.47 | 16.59 | 1,716,750 | +0.88(+5.58%) |
Dec 08, 2020 | 15.80 | 15.95 | 15.46 | 15.72 | 1,333,855 | -0.23(-1.42%) |
Dec 07, 2020 | 15.95 | 16.14 | 15.45 | 15.94 | 1,504,318 | +0.31(+1.95%) |
Dec 04, 2020 | 16.22 | 16.24 | 15.33 | 15.64 | 1,084,851 | -0.32(-1.98%) |
Dec 03, 2020 | 16.16 | 16.48 | 15.34 | 15.95 | 1,050,606 | -0.21(-1.28%) |
Dec 02, 2020 | 16.41 | 17.06 | 16.04 | 16.16 | 1,218,728 | -0.46(-2.78%) |