Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.50 | 25.89 | 24.77 | 25.57 | 23,800 | +0.08(+0.31%) |
Feb 25, 2021 | 27.53 | 27.71 | 25.36 | 25.49 | 36,010 | -2.04(-7.41%) |
Feb 24, 2021 | 26.63 | 27.93 | 26.63 | 27.53 | 23,213 | +0.27(+0.99%) |
Feb 23, 2021 | 29.15 | 29.15 | 25.60 | 27.26 | 65,653 | -1.82(-6.26%) |
Feb 22, 2021 | 31.17 | 32.07 | 29.04 | 29.08 | 28,921 | -2.10(-6.74%) |
Feb 19, 2021 | 31.74 | 32.24 | 31.18 | 31.18 | 22,200 | -0.34(-1.08%) |
Feb 18, 2021 | 31.89 | 32.74 | 31.01 | 31.52 | 43,704 | -0.68(-2.11%) |
Feb 17, 2021 | 31.57 | 32.72 | 30.84 | 32.20 | 17,270 | +0.32(+1.00%) |
Feb 16, 2021 | 32.55 | 32.75 | 30.69 | 31.88 | 33,384 | -0.72(-2.21%) |
Feb 12, 2021 | 31.66 | 32.95 | 30.39 | 32.60 | 39,500 | +0.65(+2.03%) |
Feb 11, 2021 | 32.30 | 32.45 | 28.95 | 31.95 | 60,855 | -0.24(-0.75%) |
Feb 10, 2021 | 28.30 | 32.93 | 27.90 | 32.19 | 120,454 | +3.99(+14.15%) |
Feb 09, 2021 | 28.15 | 28.45 | 27.85 | 28.20 | 67,296 | +0.03(+0.11%) |
Feb 08, 2021 | 28.00 | 28.40 | 27.77 | 28.17 | 60,218 | +0.38(+1.37%) |
Feb 05, 2021 | 27.65 | 28.03 | 27.25 | 27.79 | 33,000 | +0.03(+0.11%) |
Feb 04, 2021 | 27.38 | 28.87 | 27.30 | 27.76 | 33,253 | +0.46(+1.68%) |
Feb 03, 2021 | 26.50 | 27.71 | 26.36 | 27.30 | 42,267 | +0.82(+3.10%) |
Feb 02, 2021 | 24.82 | 27.00 | 24.82 | 26.48 | 51,709 | +1.42(+5.67%) |
Feb 01, 2021 | 23.50 | 25.90 | 23.32 | 25.06 | 52,899 | +1.78(+7.65%) |
Jan 29, 2021 | 23.82 | 23.82 | 22.50 | 23.28 | 34,900 | +0.26(+1.13%) |
Jan 28, 2021 | 22.38 | 23.81 | 22.38 | 23.02 | 49,899 | +0.79(+3.55%) |
Jan 27, 2021 | 23.70 | 24.05 | 22.00 | 22.23 | 84,439 | -1.58(-6.64%) |
Jan 26, 2021 | 23.65 | 23.89 | 22.59 | 23.81 | 36,857 | +0.06(+0.25%) |
Jan 25, 2021 | 23.84 | 25.76 | 23.24 | 23.75 | 106,682 | -0.25(-1.04%) |
Jan 22, 2021 | 24.22 | 24.22 | 23.04 | 24.00 | 101,300 | -0.40(-1.64%) |
Jan 21, 2021 | 24.78 | 24.85 | 23.78 | 24.40 | 62,537 | -0.40(-1.61%) |
Jan 20, 2021 | 26.50 | 26.97 | 24.50 | 24.80 | 120,335 | -1.51(-5.74%) |
Jan 19, 2021 | 25.99 | 26.50 | 25.61 | 26.31 | 95,626 | +0.78(+3.06%) |
Jan 15, 2021 | 24.91 | 27.99 | 23.53 | 25.53 | 130,800 | +1.11(+4.55%) |
Jan 14, 2021 | 22.16 | 24.46 | 22.16 | 24.42 | 150,844 | +2.05(+9.16%) |
Jan 13, 2021 | 21.75 | 22.49 | 21.49 | 22.37 | 124,699 | +0.65(+2.99%) |
Jan 12, 2021 | 19.72 | 22.00 | 19.54 | 21.72 | 117,208 | +2.25(+11.56%) |
Jan 11, 2021 | 19.20 | 19.47 | 18.76 | 19.47 | 13,054 | +0.16(+0.83%) |
Jan 08, 2021 | 19.43 | 20.85 | 18.85 | 19.31 | 24,500 | +0.27(+1.42%) |
Jan 07, 2021 | 19.17 | 19.72 | 18.70 | 19.04 | 35,285 | +0.14(+0.74%) |
Jan 06, 2021 | 19.00 | 20.00 | 18.45 | 18.90 | 72,342 | -0.10(-0.53%) |
Jan 05, 2021 | 18.86 | 19.20 | 17.75 | 19.00 | 50,815 | +0.37(+1.99%) |
Jan 04, 2021 | 20.27 | 20.31 | 18.18 | 18.63 | 72,571 | -1.36(-6.80%) |
Dec 31, 2020 | 19.99 | 19.99 | 19.99 | 29,813 | -0.03(-0.15%) | |
Dec 30, 2020 | 19.71 | 20.11 | 19.20 | 20.02 | 29,813 | +0.74(+3.84%) |
Dec 29, 2020 | 20.98 | 20.98 | 19.06 | 19.28 | 23,030 | -0.10(-0.52%) |
Dec 28, 2020 | 19.90 | 20.00 | 19.04 | 19.38 | 31,721 | -0.45(-2.27%) |
Dec 24, 2020 | 19.86 | 20.57 | 19.44 | 19.83 | 30,400 | -0.07(-0.35%) |
Dec 23, 2020 | 18.60 | 20.15 | 18.60 | 19.90 | 71,628 | +1.36(+7.34%) |
Dec 22, 2020 | 18.73 | 19.22 | 18.39 | 18.54 | 40,101 | +0.10(+0.54%) |
Dec 21, 2020 | 17.87 | 18.49 | 17.05 | 18.44 | 34,101 | +0.69(+3.89%) |
Dec 18, 2020 | 17.50 | 17.79 | 16.32 | 17.75 | 88,100 | +0.37(+2.13%) |
Dec 17, 2020 | 17.99 | 18.34 | 16.14 | 17.38 | 96,827 | -0.61(-3.39%) |
Dec 16, 2020 | 19.42 | 19.42 | 17.72 | 17.99 | 65,804 | -1.01(-5.32%) |
Dec 15, 2020 | 18.91 | 19.68 | 18.25 | 19.00 | 112,460 | +0.95(+5.26%) |
Dec 14, 2020 | 18.34 | 18.85 | 17.60 | 18.05 | 49,076 | -0.20(-1.10%) |
Dec 11, 2020 | 18.34 | 19.23 | 17.49 | 18.25 | 167,200 | -0.35(-1.88%) |
Dec 10, 2020 | 16.03 | 18.71 | 16.03 | 18.60 | 91,164 | +2.45(+15.17%) |
Dec 09, 2020 | 16.23 | 16.60 | 15.90 | 16.15 | 22,903 | +0.31(+1.96%) |
Dec 08, 2020 | 15.88 | 16.39 | 15.54 | 15.84 | 41,112 | -0.15(-0.94%) |
Dec 07, 2020 | 16.19 | 16.91 | 15.82 | 15.99 | 38,094 | -0.45(-2.74%) |
Dec 04, 2020 | 16.48 | 16.68 | 16.30 | 16.44 | 25,400 | -0.05(-0.30%) |
Dec 03, 2020 | 16.11 | 16.85 | 16.11 | 16.49 | 22,381 | +0.29(+1.79%) |
Dec 02, 2020 | 17.25 | 17.25 | 15.89 | 16.20 | 20,163 | -0.80(-4.71%) |