Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.84 | 23.85 | 23.44 | 23.80 | 247,800 | -0.24(-1.02%) |
Feb 25, 2021 | 24.35 | 24.57 | 23.77 | 24.04 | 376,263 | -0.23(-0.97%) |
Feb 24, 2021 | 24.42 | 24.42 | 24.00 | 24.27 | 389,908 | -0.40(-1.60%) |
Feb 23, 2021 | 24.32 | 24.69 | 23.93 | 24.67 | 710,300 | -0.29(-1.16%) |
Feb 22, 2021 | 25.19 | 25.30 | 24.95 | 24.96 | 354,469 | -1.06(-4.07%) |
Feb 19, 2021 | 26.41 | 26.45 | 25.96 | 26.02 | 254,500 | -0.32(-1.23%) |
Feb 18, 2021 | 26.25 | 26.43 | 26.01 | 26.34 | 296,932 | +0.09(+0.36%) |
Feb 17, 2021 | 26.22 | 26.30 | 26.14 | 26.25 | 538,238 | +0.70(+2.74%) |
Feb 16, 2021 | 25.40 | 25.66 | 25.34 | 25.55 | 682,601 | +0.00(+0.02%) |
Feb 12, 2021 | 25.41 | 25.61 | 25.40 | 25.55 | 217,500 | +0.37(+1.45%) |
Feb 11, 2021 | 25.06 | 25.40 | 25.03 | 25.18 | 409,743 | +0.17(+0.68%) |
Feb 10, 2021 | 25.02 | 25.33 | 24.92 | 25.01 | 207,180 | +0.16(+0.64%) |
Feb 09, 2021 | 24.45 | 24.91 | 24.41 | 24.85 | 302,602 | +0.55(+2.26%) |
Feb 08, 2021 | 24.37 | 24.49 | 24.26 | 24.30 | 325,833 | +0.33(+1.38%) |
Feb 05, 2021 | 24.14 | 24.25 | 23.97 | 23.97 | 445,800 | -0.23(-0.95%) |
Feb 04, 2021 | 24.02 | 24.22 | 23.98 | 24.20 | 1,212,045 | +0.04(+0.17%) |
Feb 03, 2021 | 24.14 | 24.26 | 24.01 | 24.16 | 1,393,068 | +0.06(+0.25%) |
Feb 02, 2021 | 23.83 | 24.14 | 23.75 | 24.10 | 503,613 | +0.34(+1.43%) |
Feb 01, 2021 | 23.65 | 23.86 | 23.55 | 23.76 | 472,052 | +0.32(+1.37%) |
Jan 29, 2021 | 23.38 | 23.58 | 23.20 | 23.44 | 274,700 | -0.40(-1.68%) |
Jan 28, 2021 | 23.53 | 23.94 | 23.50 | 23.84 | 250,070 | +0.49(+2.10%) |
Jan 27, 2021 | 23.55 | 23.56 | 23.19 | 23.35 | 320,130 | -1.10(-4.50%) |
Jan 26, 2021 | 24.30 | 24.47 | 24.21 | 24.45 | 323,075 | -0.48(-1.93%) |
Jan 25, 2021 | 25.25 | 25.44 | 24.70 | 24.93 | 439,808 | +0.53(+2.17%) |
Jan 22, 2021 | 23.99 | 24.47 | 23.99 | 24.40 | 441,400 | +0.62(+2.61%) |
Jan 21, 2021 | 23.63 | 23.85 | 23.60 | 23.78 | 284,408 | -0.07(-0.29%) |
Jan 20, 2021 | 23.62 | 23.88 | 23.56 | 23.85 | 293,195 | +0.40(+1.71%) |
Jan 19, 2021 | 23.07 | 23.50 | 22.98 | 23.45 | 328,198 | +1.22(+5.49%) |
Jan 15, 2021 | 22.25 | 22.39 | 22.11 | 22.23 | 628,900 | -0.17(-0.76%) |
Jan 14, 2021 | 22.31 | 22.61 | 22.29 | 22.40 | 362,094 | +0.65(+2.99%) |
Jan 13, 2021 | 21.26 | 21.89 | 21.20 | 21.75 | 641,877 | +0.27(+1.26%) |
Jan 12, 2021 | 21.35 | 21.50 | 21.27 | 21.48 | 356,965 | +0.24(+1.13%) |
Jan 11, 2021 | 21.33 | 21.37 | 21.17 | 21.24 | 498,137 | -0.15(-0.70%) |
Jan 08, 2021 | 20.99 | 21.70 | 20.82 | 21.39 | 420,900 | +0.57(+2.74%) |
Jan 07, 2021 | 20.89 | 20.89 | 20.55 | 20.82 | 371,266 | -0.51(-2.39%) |
Jan 06, 2021 | 21.84 | 22.07 | 21.08 | 21.33 | 293,280 | -1.05(-4.69%) |
Jan 05, 2021 | 21.99 | 22.38 | 21.99 | 22.38 | 165,733 | +0.71(+3.28%) |
Jan 04, 2021 | 21.98 | 21.99 | 21.54 | 21.67 | 196,443 | -0.02(-0.09%) |
Dec 31, 2020 | 21.69 | 21.69 | 21.69 | 247,679 | -0.08(-0.37%) | |
Dec 30, 2020 | 21.84 | 21.90 | 21.73 | 21.77 | 247,679 | +0.29(+1.33%) |
Dec 29, 2020 | 21.43 | 21.55 | 21.31 | 21.48 | 192,430 | +0.47(+2.26%) |
Dec 28, 2020 | 21.22 | 21.22 | 20.95 | 21.01 | 238,658 | -0.29(-1.36%) |
Dec 24, 2020 | 22.16 | 22.16 | 21.10 | 21.30 | 144,300 | -0.79(-3.58%) |
Dec 23, 2020 | 22.07 | 22.16 | 21.95 | 22.09 | 437,633 | +0.36(+1.68%) |
Dec 22, 2020 | 21.91 | 21.98 | 21.70 | 21.73 | 120,492 | -0.55(-2.49%) |
Dec 21, 2020 | 22.00 | 22.37 | 21.86 | 22.28 | 128,268 | +0.11(+0.50%) |
Dec 18, 2020 | 22.16 | 22.19 | 21.89 | 22.17 | 276,700 | -0.38(-1.69%) |
Dec 17, 2020 | 22.55 | 22.61 | 22.44 | 22.55 | 214,463 | +0.40(+1.81%) |
Dec 16, 2020 | 22.05 | 22.20 | 22.02 | 22.15 | 197,179 | -0.03(-0.14%) |
Dec 15, 2020 | 22.12 | 22.20 | 22.03 | 22.18 | 249,463 | +0.32(+1.46%) |
Dec 14, 2020 | 22.20 | 22.31 | 21.85 | 21.86 | 308,201 | -0.62(-2.76%) |
Dec 11, 2020 | 22.50 | 22.61 | 22.45 | 22.48 | 171,300 | +0.06(+0.27%) |
Dec 10, 2020 | 22.09 | 22.50 | 22.05 | 22.42 | 356,096 | +0.09(+0.40%) |
Dec 09, 2020 | 22.45 | 22.55 | 22.26 | 22.33 | 128,942 | -0.01(-0.04%) |
Dec 08, 2020 | 22.30 | 22.40 | 22.20 | 22.34 | 258,091 | -0.21(-0.93%) |
Dec 07, 2020 | 22.49 | 22.62 | 22.43 | 22.55 | 248,286 | -0.22(-0.97%) |
Dec 04, 2020 | 22.75 | 22.77 | 22.55 | 22.77 | 236,200 | -0.04(-0.18%) |
Dec 03, 2020 | 22.86 | 22.99 | 22.75 | 22.81 | 218,888 | +0.38(+1.69%) |
Dec 02, 2020 | 22.34 | 22.46 | 22.20 | 22.43 | 137,681 | -0.05(-0.22%) |