Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.96 | 25.79 | 24.30 | 24.50 | 119,600 | -0.34(-1.37%) |
Feb 25, 2021 | 25.80 | 25.83 | 24.56 | 24.84 | 141,374 | -1.02(-3.94%) |
Feb 24, 2021 | 25.00 | 26.00 | 24.81 | 25.86 | 209,703 | +0.86(+3.44%) |
Feb 23, 2021 | 25.45 | 26.07 | 24.06 | 25.00 | 367,886 | -1.13(-4.32%) |
Feb 22, 2021 | 28.89 | 30.00 | 25.97 | 26.13 | 982,481 | +1.83(+7.53%) |
Feb 19, 2021 | 23.69 | 24.39 | 23.29 | 24.30 | 149,700 | +0.94(+4.02%) |
Feb 18, 2021 | 23.74 | 24.19 | 23.03 | 23.36 | 150,402 | -0.53(-2.22%) |
Feb 17, 2021 | 24.01 | 24.15 | 23.65 | 23.89 | 87,458 | -0.21(-0.87%) |
Feb 16, 2021 | 24.50 | 24.57 | 24.07 | 24.10 | 158,136 | -0.13(-0.54%) |
Feb 12, 2021 | 24.12 | 24.68 | 24.01 | 24.23 | 127,300 | -0.07(-0.29%) |
Feb 11, 2021 | 24.46 | 24.71 | 23.93 | 24.30 | 121,910 | +0.05(+0.21%) |
Feb 10, 2021 | 24.35 | 24.61 | 24.04 | 24.25 | 175,339 | -0.05(-0.21%) |
Feb 09, 2021 | 24.29 | 24.48 | 24.13 | 24.30 | 206,648 | -0.12(-0.49%) |
Feb 08, 2021 | 23.97 | 24.79 | 23.97 | 24.42 | 335,628 | +0.47(+1.96%) |
Feb 05, 2021 | 23.59 | 24.14 | 23.38 | 23.95 | 198,600 | +0.58(+2.48%) |
Feb 04, 2021 | 22.81 | 23.48 | 22.55 | 23.37 | 207,770 | +0.80(+3.54%) |
Feb 03, 2021 | 22.13 | 22.65 | 21.92 | 22.57 | 169,773 | +0.36(+1.62%) |
Feb 02, 2021 | 22.18 | 22.46 | 21.78 | 22.21 | 174,149 | +0.34(+1.55%) |
Feb 01, 2021 | 21.50 | 22.02 | 20.99 | 21.87 | 187,962 | +0.57(+2.68%) |
Jan 29, 2021 | 20.88 | 21.65 | 20.77 | 21.30 | 292,300 | -0.08(-0.37%) |
Jan 28, 2021 | 20.87 | 21.41 | 20.80 | 21.38 | 166,419 | +0.65(+3.14%) |
Jan 27, 2021 | 21.62 | 21.62 | 20.55 | 20.73 | 281,157 | -1.43(-6.45%) |
Jan 26, 2021 | 22.54 | 22.54 | 21.84 | 22.16 | 250,514 | -0.31(-1.38%) |
Jan 25, 2021 | 22.53 | 22.68 | 21.67 | 22.47 | 207,891 | -0.01(-0.04%) |
Jan 22, 2021 | 22.18 | 22.55 | 21.50 | 22.48 | 110,700 | +0.07(+0.31%) |
Jan 21, 2021 | 22.83 | 22.83 | 22.04 | 22.41 | 232,285 | -0.24(-1.06%) |
Jan 20, 2021 | 23.16 | 23.30 | 22.34 | 22.65 | 158,288 | -0.50(-2.16%) |
Jan 19, 2021 | 22.64 | 23.31 | 22.47 | 23.15 | 276,189 | +0.87(+3.90%) |
Jan 15, 2021 | 22.71 | 22.75 | 21.78 | 22.28 | 249,900 | -0.73(-3.17%) |
Jan 14, 2021 | 21.77 | 23.05 | 21.77 | 23.01 | 843,983 | +1.28(+5.89%) |
Jan 13, 2021 | 22.01 | 22.90 | 21.68 | 21.73 | 141,382 | -0.56(-2.51%) |
Jan 12, 2021 | 21.03 | 22.34 | 20.77 | 22.29 | 175,677 | +1.35(+6.45%) |
Jan 11, 2021 | 20.64 | 21.06 | 20.60 | 20.94 | 74,679 | -0.06(-0.29%) |
Jan 08, 2021 | 21.90 | 21.98 | 20.57 | 21.00 | 140,900 | -0.87(-3.98%) |
Jan 07, 2021 | 22.42 | 22.55 | 21.37 | 21.87 | 231,608 | -0.23(-1.04%) |
Jan 06, 2021 | 20.08 | 22.31 | 19.48 | 22.10 | 706,331 | +2.14(+10.72%) |
Jan 05, 2021 | 18.99 | 20.01 | 18.99 | 19.96 | 230,226 | +1.02(+5.39%) |
Jan 04, 2021 | 19.62 | 19.74 | 18.65 | 18.94 | 288,974 | -0.61(-3.12%) |
Dec 31, 2020 | 19.55 | 19.55 | 19.55 | 89,993 | +0.18(+0.93%) | |
Dec 30, 2020 | 18.99 | 19.44 | 18.95 | 19.37 | 89,993 | +0.45(+2.38%) |
Dec 29, 2020 | 19.05 | 19.22 | 18.73 | 18.92 | 161,365 | -0.12(-0.63%) |
Dec 28, 2020 | 19.10 | 19.32 | 19.03 | 19.04 | 101,666 | +0.09(+0.47%) |
Dec 24, 2020 | 18.93 | 19.07 | 18.87 | 18.95 | 37,000 | +0.03(+0.16%) |
Dec 23, 2020 | 18.69 | 18.99 | 18.52 | 18.92 | 86,333 | +0.41(+2.22%) |
Dec 22, 2020 | 18.90 | 18.99 | 18.45 | 18.51 | 89,866 | -0.36(-1.91%) |
Dec 21, 2020 | 18.50 | 19.07 | 18.29 | 18.87 | 181,757 | -0.24(-1.26%) |
Dec 18, 2020 | 19.69 | 19.80 | 19.09 | 19.11 | 276,600 | -0.51(-2.60%) |
Dec 17, 2020 | 19.84 | 19.88 | 19.27 | 19.62 | 237,435 | -0.06(-0.30%) |
Dec 16, 2020 | 20.20 | 20.25 | 19.37 | 19.68 | 124,222 | -0.42(-2.09%) |
Dec 15, 2020 | 20.01 | 20.30 | 19.66 | 20.10 | 247,138 | +0.28(+1.41%) |
Dec 14, 2020 | 19.10 | 19.89 | 19.10 | 19.82 | 276,124 | +0.85(+4.48%) |
Dec 11, 2020 | 18.99 | 19.10 | 18.77 | 18.97 | 155,700 | -0.03(-0.16%) |
Dec 10, 2020 | 19.44 | 19.83 | 18.71 | 19.00 | 133,043 | -0.61(-3.11%) |
Dec 09, 2020 | 19.67 | 20.01 | 19.41 | 19.61 | 136,981 | +0.05(+0.26%) |
Dec 08, 2020 | 19.45 | 19.89 | 19.33 | 19.56 | 176,415 | -0.09(-0.46%) |
Dec 07, 2020 | 19.29 | 19.71 | 19.05 | 19.65 | 217,600 | +0.32(+1.66%) |
Dec 04, 2020 | 18.77 | 19.40 | 18.77 | 19.33 | 125,300 | +0.58(+3.09%) |
Dec 03, 2020 | 18.45 | 19.08 | 18.35 | 18.75 | 324,154 | +0.36(+1.96%) |
Dec 02, 2020 | 18.11 | 18.47 | 17.92 | 18.39 | 332,442 | +0.09(+0.49%) |