Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.61 | 24.58 | 23.11 | 23.80 | 565,700 | +0.37(+1.58%) |
Feb 25, 2021 | 25.39 | 25.39 | 22.81 | 23.43 | 665,988 | -1.22(-4.95%) |
Feb 24, 2021 | 24.63 | 24.83 | 23.72 | 24.65 | 371,819 | +0.15(+0.61%) |
Feb 23, 2021 | 23.55 | 25.00 | 23.38 | 24.50 | 304,812 | +0.10(+0.41%) |
Feb 22, 2021 | 23.99 | 24.55 | 23.42 | 24.40 | 413,880 | +0.33(+1.37%) |
Feb 19, 2021 | 23.85 | 24.79 | 23.76 | 24.07 | 374,300 | +0.43(+1.82%) |
Feb 18, 2021 | 23.99 | 24.20 | 23.34 | 23.64 | 361,442 | -0.54(-2.23%) |
Feb 17, 2021 | 23.43 | 24.28 | 23.14 | 24.18 | 409,731 | +0.34(+1.43%) |
Feb 16, 2021 | 24.22 | 24.42 | 23.26 | 23.84 | 3,309,518 | -0.30(-1.24%) |
Feb 12, 2021 | 24.28 | 24.83 | 24.09 | 24.14 | 154,300 | -0.25(-1.03%) |
Feb 11, 2021 | 24.81 | 25.45 | 24.14 | 24.39 | 369,816 | -0.34(-1.37%) |
Feb 10, 2021 | 25.09 | 25.24 | 24.26 | 24.73 | 338,363 | -0.07(-0.28%) |
Feb 09, 2021 | 24.47 | 25.29 | 24.47 | 24.80 | 630,877 | +0.43(+1.76%) |
Feb 08, 2021 | 23.59 | 24.45 | 23.47 | 24.37 | 945,323 | +0.94(+4.01%) |
Feb 05, 2021 | 22.94 | 23.68 | 22.94 | 23.43 | 345,300 | +0.17(+0.73%) |
Feb 04, 2021 | 22.96 | 23.47 | 22.61 | 23.26 | 461,546 | +0.50(+2.20%) |
Feb 03, 2021 | 22.25 | 22.91 | 21.89 | 22.76 | 511,441 | +0.46(+2.06%) |
Feb 02, 2021 | 23.13 | 23.47 | 22.19 | 22.30 | 1,187,008 | -1.12(-4.78%) |
Feb 01, 2021 | 22.61 | 23.42 | 22.55 | 23.42 | 504,617 | +0.87(+3.86%) |
Jan 29, 2021 | 22.88 | 22.95 | 22.10 | 22.55 | 286,400 | -0.34(-1.49%) |
Jan 28, 2021 | 22.73 | 23.48 | 21.99 | 22.89 | 396,024 | +0.37(+1.64%) |
Jan 27, 2021 | 21.86 | 22.98 | 21.59 | 22.52 | 355,957 | +0.25(+1.12%) |
Jan 26, 2021 | 22.36 | 22.64 | 21.80 | 22.27 | 273,901 | +0.25(+1.14%) |
Jan 25, 2021 | 21.80 | 22.16 | 21.43 | 22.02 | 282,770 | +0.06(+0.27%) |
Jan 22, 2021 | 21.66 | 22.15 | 21.66 | 21.96 | 285,900 | +0.04(+0.18%) |
Jan 21, 2021 | 22.33 | 22.42 | 21.80 | 21.92 | 291,941 | -0.42(-1.90%) |
Jan 20, 2021 | 22.12 | 22.45 | 21.79 | 22.34 | 551,414 | +0.41(+1.89%) |
Jan 19, 2021 | 20.96 | 22.21 | 20.44 | 21.93 | 1,171,056 | +1.28(+6.20%) |
Jan 15, 2021 | 20.18 | 21.07 | 20.00 | 20.65 | 428,300 | -0.51(-2.41%) |
Jan 14, 2021 | 20.75 | 21.41 | 20.75 | 21.16 | 323,587 | +0.43(+2.07%) |
Jan 13, 2021 | 21.10 | 21.14 | 20.71 | 20.73 | 307,790 | -0.47(-2.22%) |
Jan 12, 2021 | 20.56 | 21.43 | 20.45 | 21.20 | 676,647 | +0.78(+3.82%) |
Jan 11, 2021 | 20.02 | 20.44 | 20.00 | 20.42 | 201,405 | +0.16(+0.79%) |
Jan 08, 2021 | 20.38 | 20.66 | 20.08 | 20.26 | 247,000 | -0.14(-0.69%) |
Jan 07, 2021 | 20.29 | 20.70 | 20.09 | 20.40 | 273,876 | +0.03(+0.15%) |
Jan 06, 2021 | 19.92 | 20.50 | 19.82 | 20.37 | 537,414 | +0.62(+3.14%) |
Jan 05, 2021 | 19.96 | 20.34 | 19.74 | 19.75 | 475,423 | -0.10(-0.50%) |
Jan 04, 2021 | 19.61 | 20.42 | 19.53 | 19.85 | 930,254 | +0.26(+1.33%) |
Dec 31, 2020 | 19.59 | 19.59 | 19.59 | 214,264 | -0.02(-0.10%) | |
Dec 30, 2020 | 19.27 | 20.09 | 19.27 | 19.61 | 214,264 | +0.56(+2.94%) |
Dec 29, 2020 | 19.24 | 19.86 | 18.92 | 19.05 | 331,515 | -0.36(-1.85%) |
Dec 28, 2020 | 19.82 | 20.17 | 19.39 | 19.41 | 276,852 | -0.19(-0.97%) |
Dec 24, 2020 | 19.52 | 19.75 | 19.27 | 19.60 | 87,800 | +0.19(+0.98%) |
Dec 23, 2020 | 19.05 | 19.59 | 19.05 | 19.41 | 202,787 | +0.45(+2.37%) |
Dec 22, 2020 | 19.16 | 19.70 | 18.75 | 18.96 | 182,210 | -0.17(-0.89%) |
Dec 21, 2020 | 18.97 | 19.28 | 17.73 | 19.13 | 241,062 | -0.23(-1.19%) |
Dec 18, 2020 | 19.07 | 19.56 | 18.69 | 19.36 | 1,105,600 | +0.45(+2.38%) |
Dec 17, 2020 | 18.82 | 19.02 | 18.59 | 18.91 | 323,848 | +0.21(+1.12%) |
Dec 16, 2020 | 18.54 | 18.85 | 18.12 | 18.70 | 271,137 | +0.30(+1.63%) |
Dec 15, 2020 | 18.00 | 18.46 | 17.74 | 18.40 | 209,101 | +0.44(+2.45%) |
Dec 14, 2020 | 18.36 | 18.60 | 17.58 | 17.96 | 350,475 | -0.29(-1.59%) |
Dec 11, 2020 | 18.64 | 18.98 | 18.21 | 18.25 | 264,600 | -0.81(-4.25%) |
Dec 10, 2020 | 19.67 | 19.93 | 18.97 | 19.06 | 186,195 | -0.67(-3.40%) |
Dec 09, 2020 | 19.77 | 20.00 | 19.48 | 19.73 | 412,043 | +0.21(+1.08%) |
Dec 08, 2020 | 18.96 | 19.56 | 18.92 | 19.52 | 613,006 | +0.50(+2.63%) |
Dec 07, 2020 | 18.80 | 19.15 | 18.25 | 19.02 | 741,317 | +0.19(+1.01%) |
Dec 04, 2020 | 18.93 | 19.19 | 18.39 | 18.83 | 228,800 | -0.04(-0.21%) |
Dec 03, 2020 | 18.73 | 19.07 | 18.50 | 18.87 | 209,856 | +0.24(+1.29%) |
Dec 02, 2020 | 18.34 | 18.89 | 18.18 | 18.63 | 351,889 | +0.12(+0.68%) |