Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.18 | 24.78 | 22.51 | 24.38 | 412,500 | -0.22(-0.89%) |
Feb 25, 2021 | 26.50 | 27.39 | 23.50 | 24.60 | 400,408 | -1.69(-6.43%) |
Feb 24, 2021 | 25.50 | 26.73 | 25.02 | 26.29 | 442,272 | +1.59(+6.44%) |
Feb 23, 2021 | 24.00 | 25.38 | 21.37 | 24.70 | 655,539 | -1.50(-5.73%) |
Feb 22, 2021 | 28.68 | 29.19 | 25.93 | 26.20 | 447,548 | -3.08(-10.52%) |
Feb 19, 2021 | 28.81 | 30.20 | 28.50 | 29.28 | 326,200 | +0.58(+2.02%) |
Feb 18, 2021 | 28.92 | 29.25 | 27.19 | 28.70 | 413,764 | -0.80(-2.71%) |
Feb 17, 2021 | 30.01 | 30.30 | 28.53 | 29.50 | 354,623 | -0.65(-2.16%) |
Feb 16, 2021 | 31.82 | 31.90 | 29.55 | 30.15 | 771,690 | -0.69(-2.24%) |
Feb 12, 2021 | 32.10 | 32.50 | 29.64 | 30.84 | 1,227,700 | +2.32(+8.13%) |
Feb 11, 2021 | 29.72 | 29.90 | 28.40 | 28.52 | 460,695 | -1.39(-4.65%) |
Feb 10, 2021 | 30.31 | 30.96 | 29.13 | 29.91 | 319,963 | -0.40(-1.32%) |
Feb 09, 2021 | 30.33 | 31.20 | 29.70 | 30.31 | 459,123 | -0.42(-1.37%) |
Feb 08, 2021 | 30.38 | 30.73 | 28.90 | 30.73 | 626,270 | +2.24(+7.86%) |
Feb 05, 2021 | 31.28 | 33.83 | 28.20 | 28.49 | 2,260,700 | -2.02(-6.62%) |
Feb 04, 2021 | 30.10 | 30.72 | 29.06 | 30.51 | 643,572 | +0.60(+2.01%) |
Feb 03, 2021 | 30.50 | 30.75 | 29.28 | 29.91 | 483,452 | -0.49(-1.61%) |
Feb 02, 2021 | 30.45 | 31.35 | 29.77 | 30.40 | 413,322 | -0.07(-0.23%) |
Feb 01, 2021 | 30.05 | 30.47 | 28.50 | 30.47 | 411,152 | +1.68(+5.84%) |
Jan 29, 2021 | 29.16 | 30.85 | 28.50 | 28.79 | 564,100 | -0.75(-2.54%) |
Jan 28, 2021 | 28.00 | 29.73 | 27.92 | 29.54 | 465,837 | +2.19(+8.01%) |
Jan 27, 2021 | 29.51 | 29.79 | 27.11 | 27.35 | 721,829 | -2.98(-9.83%) |
Jan 26, 2021 | 31.63 | 31.63 | 29.20 | 30.33 | 776,302 | +0.08(+0.26%) |
Jan 25, 2021 | 31.10 | 32.90 | 28.17 | 30.25 | 1,194,892 | +0.04(+0.13%) |
Jan 22, 2021 | 29.49 | 30.82 | 29.00 | 30.21 | 644,200 | -0.17(-0.56%) |
Jan 21, 2021 | 30.00 | 30.59 | 28.05 | 30.38 | 469,559 | -0.27(-0.88%) |
Jan 20, 2021 | 28.83 | 31.01 | 27.62 | 30.65 | 681,918 | +1.77(+6.13%) |
Jan 19, 2021 | 29.33 | 29.63 | 27.80 | 28.88 | 607,671 | -0.75(-2.53%) |
Jan 15, 2021 | 30.25 | 30.59 | 28.33 | 29.63 | 367,400 | -0.97(-3.17%) |
Jan 14, 2021 | 31.65 | 31.95 | 29.85 | 30.60 | 592,100 | -0.14(-0.46%) |
Jan 13, 2021 | 29.50 | 31.46 | 29.03 | 30.74 | 760,996 | +1.41(+4.81%) |
Jan 12, 2021 | 30.34 | 30.70 | 27.31 | 29.33 | 687,223 | -0.77(-2.56%) |
Jan 11, 2021 | 30.00 | 31.19 | 29.73 | 30.10 | 698,668 | -0.82(-2.65%) |
Jan 08, 2021 | 32.64 | 32.91 | 29.83 | 30.92 | 731,200 | -1.49(-4.60%) |
Jan 07, 2021 | 32.49 | 32.91 | 31.25 | 32.41 | 641,504 | +1.41(+4.55%) |
Jan 06, 2021 | 29.90 | 34.45 | 29.50 | 31.00 | 1,367,749 | +1.09(+3.64%) |
Jan 05, 2021 | 30.00 | 31.40 | 28.05 | 29.91 | 717,535 | -0.59(-1.93%) |
Jan 04, 2021 | 28.52 | 32.18 | 28.51 | 30.50 | 1,903,111 | +1.39(+4.77%) |
Dec 31, 2020 | 29.11 | 29.11 | 29.11 | 4,319,498 | -0.51(-1.72%) | |
Dec 30, 2020 | 26.60 | 29.92 | 26.00 | 29.62 | 4,319,498 | +3.82(+14.81%) |
Dec 29, 2020 | 26.39 | 26.51 | 23.72 | 25.80 | 2,052,615 | -2.95(-10.26%) |
Dec 28, 2020 | 23.33 | 30.29 | 23.33 | 28.75 | 3,859,149 | +6.06(+26.71%) |
Dec 24, 2020 | 23.65 | 23.66 | 22.02 | 22.69 | 676,700 | -0.26(-1.13%) |
Dec 23, 2020 | 21.22 | 24.71 | 20.71 | 22.95 | 2,056,687 | +2.31(+11.19%) |
Dec 22, 2020 | 20.70 | 22.20 | 19.71 | 20.64 | 1,705,746 | +0.48(+2.38%) |
Dec 21, 2020 | 18.72 | 21.19 | 18.54 | 20.16 | 1,502,898 | +1.16(+6.11%) |
Dec 18, 2020 | 18.94 | 19.00 | 17.95 | 19.00 | 811,200 | +1.20(+6.74%) |
Dec 17, 2020 | 17.95 | 19.16 | 17.50 | 17.80 | 661,392 | -0.21(-1.17%) |
Dec 16, 2020 | 18.11 | 18.50 | 17.71 | 18.01 | 456,481 | -0.49(-2.65%) |
Dec 15, 2020 | 17.65 | 18.50 | 17.18 | 18.50 | 618,499 | +1.16(+6.69%) |
Dec 14, 2020 | 18.41 | 18.77 | 17.06 | 17.34 | 939,398 | -0.93(-5.09%) |
Dec 11, 2020 | 18.50 | 19.45 | 18.16 | 18.27 | 577,900 | -0.86(-4.50%) |
Dec 10, 2020 | 19.00 | 19.93 | 18.41 | 19.13 | 755,133 | -0.38(-1.95%) |
Dec 09, 2020 | 20.45 | 21.62 | 18.35 | 19.51 | 2,416,745 | -2.48(-11.28%) |
Dec 08, 2020 | 18.39 | 22.23 | 17.15 | 21.99 | 3,337,783 | +3.66(+19.97%) |
Dec 07, 2020 | 18.14 | 19.32 | 17.39 | 18.33 | 1,821,463 | -0.22(-1.19%) |
Dec 04, 2020 | 19.20 | 19.31 | 18.03 | 18.55 | 834,000 | -0.59(-3.08%) |
Dec 03, 2020 | 19.80 | 20.60 | 18.33 | 19.14 | 1,057,743 | -0.43(-2.20%) |
Dec 02, 2020 | 17.80 | 20.77 | 16.51 | 19.57 | 2,112,621 | +1.02(+5.50%) |