Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.37 | 24.75 | 22.85 | 24.18 | 2,019,800 | -0.60(-2.42%) |
Feb 25, 2021 | 26.07 | 26.28 | 24.42 | 24.78 | 1,989,576 | -0.92(-3.58%) |
Feb 24, 2021 | 24.48 | 26.29 | 24.29 | 25.70 | 2,517,766 | +1.21(+4.94%) |
Feb 23, 2021 | 23.58 | 24.69 | 21.91 | 24.49 | 2,845,872 | +1.18(+5.06%) |
Feb 22, 2021 | 22.73 | 24.47 | 22.73 | 23.31 | 2,182,802 | +0.92(+4.11%) |
Feb 19, 2021 | 21.94 | 22.58 | 21.72 | 22.39 | 2,405,300 | +0.57(+2.61%) |
Feb 18, 2021 | 22.90 | 23.13 | 21.61 | 21.82 | 2,874,572 | -1.42(-6.11%) |
Feb 17, 2021 | 22.85 | 24.24 | 22.05 | 23.24 | 5,199,675 | -1.05(-4.32%) |
Feb 16, 2021 | 24.09 | 24.75 | 23.50 | 24.29 | 3,658,520 | +1.27(+5.52%) |
Feb 12, 2021 | 21.91 | 23.46 | 21.70 | 23.02 | 2,645,600 | +0.75(+3.37%) |
Feb 11, 2021 | 22.93 | 23.00 | 21.65 | 22.27 | 1,823,157 | -0.83(-3.59%) |
Feb 10, 2021 | 22.29 | 23.46 | 22.28 | 23.10 | 2,429,401 | +1.06(+4.81%) |
Feb 09, 2021 | 22.74 | 22.74 | 21.95 | 22.04 | 2,325,906 | -1.03(-4.46%) |
Feb 08, 2021 | 21.35 | 23.22 | 21.35 | 23.07 | 2,189,554 | +2.08(+9.91%) |
Feb 05, 2021 | 21.18 | 21.31 | 20.73 | 20.99 | 1,107,600 | +0.18(+0.86%) |
Feb 04, 2021 | 20.80 | 21.07 | 20.04 | 20.81 | 1,284,960 | +0.13(+0.63%) |
Feb 03, 2021 | 19.10 | 20.71 | 19.10 | 20.68 | 2,033,484 | +1.65(+8.67%) |
Feb 02, 2021 | 20.31 | 20.67 | 18.92 | 19.03 | 3,118,999 | -0.64(-3.25%) |
Feb 01, 2021 | 20.09 | 20.42 | 19.06 | 19.67 | 3,098,385 | -0.02(-0.10%) |
Jan 29, 2021 | 20.66 | 21.63 | 19.35 | 19.69 | 3,540,300 | -1.09(-5.25%) |
Jan 28, 2021 | 21.69 | 23.75 | 20.25 | 20.78 | 8,260,341 | -0.28(-1.33%) |
Jan 27, 2021 | 18.50 | 21.37 | 18.21 | 21.06 | 6,049,083 | +2.18(+11.55%) |
Jan 26, 2021 | 19.29 | 19.93 | 18.45 | 18.88 | 3,062,329 | -0.08(-0.42%) |
Jan 25, 2021 | 18.78 | 19.04 | 18.17 | 18.96 | 2,507,390 | -0.06(-0.32%) |
Jan 22, 2021 | 18.21 | 19.06 | 18.03 | 19.02 | 2,595,200 | +0.11(+0.58%) |
Jan 21, 2021 | 19.85 | 19.94 | 18.49 | 18.91 | 3,450,495 | -1.02(-5.12%) |
Jan 20, 2021 | 19.95 | 20.08 | 19.47 | 19.93 | 1,586,780 | +0.29(+1.48%) |
Jan 19, 2021 | 19.70 | 19.91 | 19.47 | 19.64 | 1,704,970 | +0.29(+1.50%) |
Jan 15, 2021 | 19.47 | 19.87 | 18.71 | 19.35 | 3,000,400 | -0.42(-2.12%) |
Jan 14, 2021 | 19.65 | 20.30 | 19.63 | 19.77 | 2,209,964 | +0.38(+1.96%) |
Jan 13, 2021 | 20.58 | 20.61 | 19.26 | 19.39 | 2,341,582 | -1.27(-6.15%) |
Jan 12, 2021 | 20.00 | 20.91 | 19.81 | 20.66 | 3,104,287 | +1.30(+6.71%) |
Jan 11, 2021 | 18.35 | 19.45 | 18.14 | 19.36 | 1,325,739 | +0.33(+1.73%) |
Jan 08, 2021 | 19.78 | 19.88 | 18.73 | 19.03 | 2,054,600 | -0.35(-1.81%) |
Jan 07, 2021 | 19.98 | 20.22 | 19.31 | 19.38 | 3,331,874 | -0.45(-2.27%) |
Jan 06, 2021 | 20.03 | 20.67 | 19.49 | 19.83 | 5,610,056 | +0.61(+3.17%) |
Jan 05, 2021 | 17.49 | 19.95 | 17.47 | 19.22 | 4,352,308 | +2.07(+12.07%) |
Jan 04, 2021 | 16.53 | 17.43 | 16.30 | 17.15 | 3,694,918 | +0.85(+5.21%) |
Dec 31, 2020 | 16.30 | 16.30 | 16.30 | 2,023,146 | -0.54(-3.21%) | |
Dec 30, 2020 | 16.46 | 16.97 | 16.46 | 16.84 | 2,023,146 | +0.31(+1.88%) |
Dec 29, 2020 | 17.00 | 17.20 | 16.41 | 16.53 | 1,901,144 | +0.27(+1.66%) |
Dec 28, 2020 | 16.80 | 17.10 | 16.16 | 16.26 | 1,552,729 | -0.45(-2.69%) |
Dec 24, 2020 | 16.98 | 16.98 | 16.33 | 16.71 | 917,500 | -0.19(-1.12%) |
Dec 23, 2020 | 16.25 | 17.21 | 15.99 | 16.90 | 2,448,898 | +0.98(+6.16%) |
Dec 22, 2020 | 16.56 | 16.69 | 15.86 | 15.92 | 2,071,163 | -0.72(-4.33%) |
Dec 21, 2020 | 15.89 | 16.91 | 15.71 | 16.64 | 3,070,504 | -0.16(-0.95%) |
Dec 18, 2020 | 17.15 | 17.33 | 16.58 | 16.80 | 5,756,700 | -0.48(-2.78%) |
Dec 17, 2020 | 17.47 | 17.54 | 16.89 | 17.28 | 1,646,222 | +0.01(+0.06%) |
Dec 16, 2020 | 18.06 | 18.06 | 17.12 | 17.27 | 2,166,261 | -0.66(-3.68%) |
Dec 15, 2020 | 17.82 | 18.03 | 17.15 | 17.93 | 2,301,641 | +0.46(+2.63%) |
Dec 14, 2020 | 19.35 | 19.35 | 17.37 | 17.47 | 3,079,113 | -1.41(-7.47%) |
Dec 11, 2020 | 19.04 | 19.09 | 18.40 | 18.88 | 2,188,200 | -0.35(-1.82%) |
Dec 10, 2020 | 18.48 | 19.79 | 18.48 | 19.23 | 3,301,790 | +0.90(+4.91%) |
Dec 09, 2020 | 18.75 | 19.54 | 17.91 | 18.33 | 4,097,426 | -0.23(-1.24%) |
Dec 08, 2020 | 17.70 | 18.97 | 17.67 | 18.56 | 3,050,213 | +0.69(+3.86%) |
Dec 07, 2020 | 18.69 | 18.69 | 17.77 | 17.87 | 3,395,963 | -0.99(-5.25%) |
Dec 04, 2020 | 17.10 | 18.87 | 16.90 | 18.86 | 6,540,400 | +2.81(+17.51%) |
Dec 03, 2020 | 15.93 | 16.53 | 15.68 | 16.05 | 2,212,274 | +0.27(+1.71%) |
Dec 02, 2020 | 15.19 | 16.33 | 14.95 | 15.78 | 2,258,452 | +0.47(+3.07%) |