Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.32 | 30.57 | 28.40 | 29.89 | 80,800 | +0.34(+1.15%) |
Feb 25, 2021 | 30.19 | 31.32 | 28.91 | 29.55 | 102,058 | -0.42(-1.40%) |
Feb 24, 2021 | 27.88 | 31.33 | 27.84 | 29.97 | 67,610 | +2.14(+7.69%) |
Feb 23, 2021 | 28.94 | 29.04 | 27.60 | 27.83 | 71,760 | -1.16(-4.00%) |
Feb 22, 2021 | 27.05 | 29.50 | 26.96 | 28.99 | 94,475 | +1.85(+6.82%) |
Feb 19, 2021 | 26.30 | 27.42 | 26.20 | 27.14 | 31,700 | +1.07(+4.10%) |
Feb 18, 2021 | 26.00 | 26.44 | 25.68 | 26.07 | 39,027 | -0.13(-0.50%) |
Feb 17, 2021 | 25.82 | 26.53 | 25.53 | 26.20 | 43,203 | -0.17(-0.64%) |
Feb 16, 2021 | 25.10 | 26.69 | 25.02 | 26.37 | 41,364 | +1.45(+5.82%) |
Feb 12, 2021 | 24.38 | 25.14 | 23.33 | 24.92 | 37,600 | +0.26(+1.05%) |
Feb 11, 2021 | 25.09 | 25.83 | 24.23 | 24.66 | 25,542 | -0.55(-2.18%) |
Feb 10, 2021 | 26.00 | 26.14 | 24.65 | 25.21 | 29,117 | -0.66(-2.55%) |
Feb 09, 2021 | 26.11 | 26.19 | 25.50 | 25.87 | 27,497 | -0.38(-1.45%) |
Feb 08, 2021 | 25.71 | 26.47 | 25.27 | 26.25 | 69,535 | +0.97(+3.84%) |
Feb 05, 2021 | 24.48 | 25.49 | 23.75 | 25.28 | 85,400 | +1.03(+4.25%) |
Feb 04, 2021 | 23.00 | 24.43 | 23.00 | 24.25 | 59,820 | +0.96(+4.12%) |
Feb 03, 2021 | 22.61 | 23.89 | 22.49 | 23.29 | 42,922 | +0.80(+3.56%) |
Feb 02, 2021 | 22.67 | 22.85 | 21.63 | 22.49 | 27,364 | +0.09(+0.40%) |
Feb 01, 2021 | 22.65 | 22.98 | 21.38 | 22.40 | 46,980 | -0.25(-1.10%) |
Jan 29, 2021 | 23.52 | 23.72 | 22.25 | 22.65 | 65,900 | -0.93(-3.94%) |
Jan 28, 2021 | 24.85 | 25.47 | 23.15 | 23.58 | 52,329 | -1.26(-5.07%) |
Jan 27, 2021 | 23.25 | 25.06 | 22.25 | 24.84 | 56,795 | -0.12(-0.48%) |
Jan 26, 2021 | 23.92 | 25.80 | 23.67 | 24.96 | 94,277 | +1.11(+4.65%) |
Jan 25, 2021 | 23.39 | 24.24 | 23.05 | 23.85 | 46,973 | +0.20(+0.85%) |
Jan 22, 2021 | 23.06 | 23.74 | 22.71 | 23.65 | 29,900 | +0.12(+0.51%) |
Jan 21, 2021 | 24.01 | 24.01 | 22.90 | 23.53 | 47,555 | -0.63(-2.61%) |
Jan 20, 2021 | 23.36 | 24.55 | 23.24 | 24.16 | 116,925 | +1.02(+4.41%) |
Jan 19, 2021 | 22.29 | 23.24 | 22.09 | 23.14 | 45,078 | +0.65(+2.89%) |
Jan 15, 2021 | 22.25 | 22.90 | 21.01 | 22.49 | 79,300 | +0.00(+0.00%) |
Jan 14, 2021 | 21.45 | 22.49 | 21.45 | 22.49 | 46,556 | +1.20(+5.64%) |
Jan 13, 2021 | 20.80 | 21.97 | 20.78 | 21.29 | 68,380 | +0.45(+2.16%) |
Jan 12, 2021 | 19.95 | 21.75 | 19.35 | 20.84 | 188,802 | +2.09(+11.15%) |
Jan 11, 2021 | 18.67 | 18.91 | 18.21 | 18.75 | 50,027 | -0.07(-0.37%) |
Jan 08, 2021 | 19.76 | 19.76 | 18.55 | 18.82 | 42,100 | -1.00(-5.05%) |
Jan 07, 2021 | 19.84 | 19.93 | 18.80 | 19.82 | 30,690 | +0.16(+0.81%) |
Jan 06, 2021 | 18.98 | 19.83 | 18.80 | 19.66 | 53,875 | +0.64(+3.36%) |
Jan 05, 2021 | 18.00 | 19.28 | 17.95 | 19.02 | 53,099 | +1.01(+5.61%) |
Jan 04, 2021 | 19.46 | 19.46 | 17.55 | 18.01 | 103,234 | -1.49(-7.64%) |
Dec 31, 2020 | 19.50 | 19.50 | 19.50 | 46,619 | +0.68(+3.61%) | |
Dec 30, 2020 | 19.18 | 19.66 | 18.54 | 18.82 | 46,619 | -0.37(-1.93%) |
Dec 29, 2020 | 19.55 | 19.97 | 18.85 | 19.19 | 88,245 | -0.50(-2.54%) |
Dec 28, 2020 | 19.17 | 19.74 | 18.96 | 19.69 | 87,580 | +0.75(+3.96%) |
Dec 24, 2020 | 18.75 | 18.98 | 18.48 | 18.94 | 23,100 | +0.10(+0.53%) |
Dec 23, 2020 | 18.49 | 19.12 | 18.30 | 18.84 | 59,965 | +0.19(+1.02%) |
Dec 22, 2020 | 17.66 | 18.90 | 17.50 | 18.65 | 47,914 | +1.09(+6.21%) |
Dec 21, 2020 | 16.58 | 17.68 | 16.50 | 17.56 | 51,704 | +0.30(+1.74%) |
Dec 18, 2020 | 17.75 | 17.79 | 17.07 | 17.26 | 34,900 | -0.28(-1.60%) |
Dec 17, 2020 | 17.24 | 17.55 | 16.85 | 17.54 | 30,445 | +0.24(+1.39%) |
Dec 16, 2020 | 17.46 | 17.98 | 17.27 | 17.30 | 44,802 | -0.13(-0.75%) |
Dec 15, 2020 | 16.96 | 17.50 | 16.53 | 17.43 | 33,993 | +0.46(+2.71%) |
Dec 14, 2020 | 17.65 | 17.96 | 16.91 | 16.97 | 23,534 | -0.36(-2.08%) |
Dec 11, 2020 | 17.47 | 17.77 | 16.76 | 17.33 | 60,500 | -0.40(-2.26%) |
Dec 10, 2020 | 18.18 | 18.33 | 17.22 | 17.73 | 83,974 | -0.62(-3.38%) |
Dec 09, 2020 | 19.07 | 19.46 | 18.20 | 18.35 | 31,705 | -0.64(-3.37%) |
Dec 08, 2020 | 19.02 | 19.95 | 17.82 | 18.99 | 83,919 | -0.86(-4.33%) |
Dec 07, 2020 | 19.00 | 19.95 | 18.51 | 19.85 | 108,113 | +1.01(+5.36%) |
Dec 04, 2020 | 18.00 | 18.95 | 18.00 | 18.84 | 60,400 | +0.87(+4.84%) |
Dec 03, 2020 | 17.31 | 19.40 | 17.17 | 17.97 | 98,847 | +0.66(+3.81%) |
Dec 02, 2020 | 17.11 | 17.41 | 16.51 | 17.31 | 95,249 | +0.05(+0.29%) |