Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.75 | 27.17 | 26.23 | 26.53 | 285,826 | +0.05(+0.18%) |
Feb 25, 2021 | 27.65 | 27.87 | 26.35 | 26.49 | 181,749 | -0.94(-3.44%) |
Feb 24, 2021 | 27.98 | 28.41 | 27.33 | 27.43 | 224,710 | -0.25(-0.90%) |
Feb 23, 2021 | 28.16 | 28.38 | 26.74 | 27.68 | 295,562 | -0.62(-2.19%) |
Feb 22, 2021 | 27.46 | 29.04 | 27.35 | 28.30 | 468,518 | +1.09(+4.00%) |
Feb 19, 2021 | 27.66 | 28.71 | 26.57 | 27.21 | 739,294 | +1.83(+7.22%) |
Feb 18, 2021 | 25.83 | 26.10 | 25.30 | 25.38 | 215,504 | -0.80(-3.06%) |
Feb 17, 2021 | 27.20 | 27.58 | 25.77 | 26.18 | 538,000 | -1.22(-4.46%) |
Feb 16, 2021 | 24.30 | 28.94 | 23.92 | 27.40 | 1,108,222 | +3.40(+14.15%) |
Feb 12, 2021 | 23.77 | 24.15 | 23.11 | 24.00 | 89,792 | +0.11(+0.48%) |
Feb 11, 2021 | 23.98 | 24.25 | 22.91 | 23.89 | 127,656 | -0.12(-0.52%) |
Feb 10, 2021 | 24.43 | 24.43 | 23.75 | 24.01 | 143,274 | -0.20(-0.83%) |
Feb 09, 2021 | 23.67 | 24.35 | 23.18 | 24.21 | 181,091 | +0.67(+2.84%) |
Feb 08, 2021 | 22.91 | 23.75 | 22.91 | 23.55 | 197,714 | +0.71(+3.09%) |
Feb 05, 2021 | 22.60 | 23.03 | 22.40 | 22.84 | 122,167 | +0.63(+2.84%) |
Feb 04, 2021 | 22.17 | 22.42 | 21.65 | 22.21 | 100,088 | +0.13(+0.61%) |
Feb 03, 2021 | 22.07 | 22.21 | 21.86 | 22.08 | 90,628 | -0.04(-0.17%) |
Feb 02, 2021 | 21.60 | 22.33 | 21.13 | 22.11 | 146,365 | +0.84(+3.95%) |
Feb 01, 2021 | 20.39 | 21.39 | 20.39 | 21.27 | 143,111 | +0.93(+4.55%) |
Jan 29, 2021 | 21.25 | 21.70 | 20.31 | 20.35 | 127,301 | -0.81(-3.83%) |
Jan 28, 2021 | 21.94 | 22.13 | 21.07 | 21.16 | 159,286 | -0.32(-1.51%) |
Jan 27, 2021 | 21.70 | 22.17 | 21.21 | 21.48 | 165,924 | -0.74(-3.35%) |
Jan 26, 2021 | 22.55 | 22.62 | 21.95 | 22.23 | 123,000 | +0.04(+0.17%) |
Jan 25, 2021 | 23.57 | 23.79 | 21.47 | 22.19 | 277,617 | +0.46(+2.11%) |
Jan 22, 2021 | 20.91 | 21.76 | 20.78 | 21.73 | 115,148 | +0.40(+1.88%) |
Jan 21, 2021 | 21.64 | 21.77 | 21.05 | 21.33 | 100,392 | -0.18(-0.84%) |
Jan 20, 2021 | 21.46 | 21.76 | 21.20 | 21.51 | 88,332 | +0.04(+0.18%) |
Jan 19, 2021 | 21.24 | 21.65 | 20.68 | 21.47 | 82,633 | +0.60(+2.88%) |
Jan 15, 2021 | 21.34 | 21.63 | 20.79 | 20.87 | 94,297 | -0.73(-3.36%) |
Jan 14, 2021 | 21.60 | 21.95 | 21.48 | 21.60 | 93,936 | +0.14(+0.67%) |
Jan 13, 2021 | 21.82 | 21.90 | 21.30 | 21.46 | 95,702 | -0.41(-1.88%) |
Jan 12, 2021 | 21.46 | 21.94 | 21.26 | 21.87 | 83,810 | +0.73(+3.43%) |
Jan 11, 2021 | 20.75 | 21.45 | 20.52 | 21.14 | 61,404 | +0.04(+0.18%) |
Jan 08, 2021 | 21.71 | 21.83 | 20.90 | 21.10 | 119,862 | -0.52(-2.43%) |
Jan 07, 2021 | 21.45 | 21.76 | 20.92 | 21.63 | 102,370 | +0.44(+2.07%) |
Jan 06, 2021 | 20.11 | 21.44 | 20.11 | 21.19 | 201,906 | +1.61(+8.24%) |
Jan 05, 2021 | 18.91 | 20.00 | 18.91 | 19.58 | 130,561 | +0.70(+3.69%) |
Jan 04, 2021 | 19.36 | 19.61 | 18.70 | 18.88 | 115,531 | -0.20(-1.05%) |
Dec 31, 2020 | 19.08 | 19.08 | 19.08 | 65,266 | +0.10(+0.50%) | |
Dec 30, 2020 | 18.66 | 19.07 | 18.53 | 18.98 | 65,266 | +0.51(+2.74%) |
Dec 29, 2020 | 19.06 | 19.06 | 18.19 | 18.48 | 78,083 | -0.46(-2.42%) |
Dec 28, 2020 | 18.96 | 19.43 | 18.82 | 18.94 | 124,317 | +0.18(+0.97%) |
Dec 24, 2020 | 18.80 | 18.98 | 18.54 | 18.75 | 90,840 | +0.02(+0.10%) |
Dec 23, 2020 | 18.55 | 19.09 | 18.42 | 18.74 | 103,579 | +0.35(+1.92%) |
Dec 22, 2020 | 18.99 | 19.32 | 18.34 | 18.38 | 97,886 | -0.80(-4.18%) |
Dec 21, 2020 | 19.13 | 19.47 | 18.66 | 19.18 | 247,549 | -0.28(-1.42%) |
Dec 18, 2020 | 19.71 | 20.30 | 19.46 | 19.46 | 423,816 | -0.11(-0.54%) |
Dec 17, 2020 | 19.24 | 19.61 | 18.91 | 19.57 | 128,574 | +0.47(+2.45%) |
Dec 16, 2020 | 19.37 | 19.54 | 18.77 | 19.10 | 143,601 | -0.17(-0.89%) |
Dec 15, 2020 | 18.97 | 19.31 | 18.87 | 19.27 | 146,108 | +0.49(+2.59%) |
Dec 14, 2020 | 19.18 | 19.24 | 18.67 | 18.78 | 155,680 | -0.10(-0.51%) |
Dec 11, 2020 | 19.14 | 19.42 | 18.66 | 18.88 | 158,315 | -0.54(-2.80%) |
Dec 10, 2020 | 19.42 | 19.77 | 18.89 | 19.42 | 124,841 | -0.19(-0.97%) |
Dec 09, 2020 | 19.37 | 20.11 | 19.18 | 19.61 | 147,705 | +0.25(+1.28%) |
Dec 08, 2020 | 18.62 | 19.61 | 18.61 | 19.37 | 184,506 | +0.56(+3.00%) |
Dec 07, 2020 | 19.93 | 20.01 | 18.48 | 18.80 | 162,145 | -0.72(-3.67%) |
Dec 04, 2020 | 17.98 | 19.61 | 17.87 | 19.52 | 294,104 | +1.73(+9.71%) |
Dec 03, 2020 | 17.48 | 17.96 | 17.25 | 17.79 | 178,694 | +0.38(+2.19%) |
Dec 02, 2020 | 17.34 | 17.51 | 17.18 | 17.41 | 80,164 | +0.02(+0.11%) |