Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.55 | 27.34 | 25.74 | 26.75 | 57,300 | +0.72(+2.77%) |
Feb 25, 2021 | 27.72 | 27.72 | 26.03 | 26.03 | 93,383 | -1.75(-6.30%) |
Feb 24, 2021 | 27.05 | 27.93 | 26.68 | 27.78 | 77,594 | +0.84(+3.12%) |
Feb 23, 2021 | 26.10 | 27.46 | 26.03 | 26.94 | 94,524 | -0.36(-1.32%) |
Feb 22, 2021 | 29.64 | 29.90 | 27.05 | 27.30 | 137,166 | -2.39(-8.05%) |
Feb 19, 2021 | 29.10 | 32.08 | 29.00 | 29.69 | 244,900 | +2.00(+7.22%) |
Feb 18, 2021 | 28.19 | 28.72 | 27.66 | 27.69 | 101,318 | -0.62(-2.19%) |
Feb 17, 2021 | 28.30 | 28.59 | 27.65 | 28.31 | 106,458 | -0.36(-1.26%) |
Feb 16, 2021 | 28.49 | 28.77 | 28.00 | 28.67 | 104,918 | +0.69(+2.47%) |
Feb 12, 2021 | 27.65 | 28.09 | 27.54 | 27.98 | 45,800 | +0.05(+0.18%) |
Feb 11, 2021 | 27.60 | 28.04 | 27.12 | 27.93 | 57,040 | +0.42(+1.53%) |
Feb 10, 2021 | 27.87 | 28.17 | 27.24 | 27.51 | 80,883 | -0.02(-0.07%) |
Feb 09, 2021 | 27.68 | 28.05 | 27.50 | 27.53 | 91,225 | -0.43(-1.54%) |
Feb 08, 2021 | 27.65 | 28.10 | 27.07 | 27.96 | 116,907 | +1.51(+5.71%) |
Feb 05, 2021 | 26.50 | 26.58 | 26.09 | 26.45 | 78,700 | +0.20(+0.76%) |
Feb 04, 2021 | 25.97 | 26.30 | 25.51 | 26.25 | 49,043 | +0.77(+3.02%) |
Feb 03, 2021 | 26.16 | 26.16 | 25.22 | 25.48 | 79,006 | -0.68(-2.60%) |
Feb 02, 2021 | 25.49 | 26.42 | 24.89 | 26.16 | 64,195 | +1.22(+4.89%) |
Feb 01, 2021 | 24.33 | 25.17 | 24.20 | 24.94 | 61,431 | +0.75(+3.10%) |
Jan 29, 2021 | 25.25 | 25.25 | 24.08 | 24.19 | 60,100 | -0.66(-2.66%) |
Jan 28, 2021 | 25.01 | 25.62 | 24.75 | 24.85 | 75,020 | -0.53(-2.09%) |
Jan 27, 2021 | 25.14 | 25.79 | 24.79 | 25.38 | 89,208 | -0.12(-0.47%) |
Jan 26, 2021 | 26.43 | 26.43 | 25.21 | 25.50 | 61,435 | -0.50(-1.92%) |
Jan 25, 2021 | 26.30 | 27.05 | 25.40 | 26.00 | 70,789 | -0.12(-0.46%) |
Jan 22, 2021 | 25.86 | 26.41 | 25.65 | 26.12 | 47,900 | +0.13(+0.50%) |
Jan 21, 2021 | 25.86 | 26.19 | 25.29 | 25.99 | 61,111 | +0.09(+0.35%) |
Jan 20, 2021 | 27.32 | 27.32 | 25.51 | 25.90 | 91,025 | -1.01(-3.75%) |
Jan 19, 2021 | 26.00 | 27.16 | 25.87 | 26.91 | 132,865 | +1.24(+4.83%) |
Jan 15, 2021 | 24.92 | 25.81 | 24.25 | 25.67 | 120,000 | +0.56(+2.23%) |
Jan 14, 2021 | 23.94 | 25.53 | 23.94 | 25.11 | 94,792 | +1.19(+4.97%) |
Jan 13, 2021 | 24.17 | 24.19 | 23.62 | 23.92 | 59,820 | -0.27(-1.12%) |
Jan 12, 2021 | 23.86 | 24.30 | 23.31 | 24.19 | 86,793 | +0.61(+2.59%) |
Jan 11, 2021 | 24.03 | 24.50 | 23.34 | 23.58 | 87,180 | -1.09(-4.42%) |
Jan 08, 2021 | 25.19 | 25.24 | 24.29 | 24.67 | 112,500 | -0.25(-1.00%) |
Jan 07, 2021 | 24.38 | 25.13 | 24.01 | 24.92 | 108,334 | +0.64(+2.64%) |
Jan 06, 2021 | 22.69 | 24.90 | 22.69 | 24.28 | 161,310 | +1.54(+6.77%) |
Jan 05, 2021 | 22.37 | 23.19 | 22.35 | 22.74 | 123,803 | +0.32(+1.43%) |
Jan 04, 2021 | 22.64 | 23.40 | 21.77 | 22.42 | 173,665 | -0.27(-1.19%) |
Dec 31, 2020 | 22.69 | 22.69 | 22.69 | 856,842 | +0.46(+2.07%) | |
Dec 30, 2020 | 25.44 | 25.44 | 21.31 | 22.23 | 856,842 | -2.05(-8.44%) |
Dec 29, 2020 | 25.44 | 25.71 | 23.83 | 24.28 | 111,166 | -1.26(-4.93%) |
Dec 28, 2020 | 26.20 | 26.51 | 25.36 | 25.54 | 125,965 | -0.58(-2.22%) |
Dec 24, 2020 | 25.89 | 26.29 | 25.50 | 26.12 | 41,300 | +0.41(+1.59%) |
Dec 23, 2020 | 26.06 | 26.64 | 25.57 | 25.71 | 95,770 | -0.38(-1.46%) |
Dec 22, 2020 | 27.63 | 27.63 | 26.09 | 26.09 | 128,215 | -0.17(-0.65%) |
Dec 21, 2020 | 26.67 | 26.79 | 26.03 | 26.26 | 130,100 | -0.69(-2.56%) |
Dec 18, 2020 | 27.09 | 27.83 | 26.88 | 26.95 | 207,100 | +0.08(+0.30%) |
Dec 17, 2020 | 27.03 | 27.85 | 26.73 | 26.87 | 131,221 | -0.47(-1.72%) |
Dec 16, 2020 | 27.65 | 28.12 | 27.15 | 27.34 | 99,818 | -0.30(-1.09%) |
Dec 15, 2020 | 28.14 | 28.14 | 27.48 | 27.64 | 63,811 | -0.17(-0.61%) |
Dec 14, 2020 | 27.45 | 28.46 | 27.42 | 27.81 | 71,488 | +0.66(+2.43%) |
Dec 11, 2020 | 27.65 | 27.88 | 26.84 | 27.15 | 37,500 | -0.60(-2.16%) |
Dec 10, 2020 | 27.02 | 27.84 | 26.55 | 27.75 | 30,554 | +0.49(+1.80%) |
Dec 09, 2020 | 28.56 | 28.56 | 27.09 | 27.26 | 92,651 | -1.02(-3.61%) |
Dec 08, 2020 | 27.62 | 28.37 | 27.62 | 28.28 | 47,497 | +0.46(+1.65%) |
Dec 07, 2020 | 28.61 | 28.70 | 27.35 | 27.82 | 65,365 | -0.50(-1.77%) |
Dec 04, 2020 | 27.31 | 28.56 | 26.86 | 28.32 | 84,000 | +1.34(+4.97%) |
Dec 03, 2020 | 27.25 | 27.27 | 26.74 | 26.98 | 56,251 | +0.09(+0.33%) |
Dec 02, 2020 | 26.53 | 26.96 | 26.20 | 26.89 | 88,957 | -0.11(-0.41%) |