Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.00 | 33.96 | 32.15 | 32.96 | 1,750,026 | -0.81(-2.40%) |
Feb 25, 2021 | 33.48 | 36.85 | 32.68 | 33.77 | 2,711,552 | +2.10(+6.64%) |
Feb 24, 2021 | 29.78 | 32.23 | 29.55 | 31.66 | 1,827,048 | +2.13(+7.22%) |
Feb 23, 2021 | 28.49 | 29.85 | 27.37 | 29.53 | 1,241,069 | +0.62(+2.15%) |
Feb 22, 2021 | 27.27 | 29.64 | 27.15 | 28.91 | 1,284,396 | +1.86(+6.87%) |
Feb 19, 2021 | 26.41 | 27.16 | 26.40 | 27.05 | 688,154 | +0.65(+2.46%) |
Feb 18, 2021 | 27.34 | 27.57 | 26.26 | 26.40 | 787,697 | -1.12(-4.08%) |
Feb 17, 2021 | 27.33 | 28.08 | 26.96 | 27.52 | 801,148 | -0.06(-0.21%) |
Feb 16, 2021 | 27.85 | 28.52 | 27.47 | 27.58 | 965,650 | +0.61(+2.27%) |
Feb 12, 2021 | 26.43 | 26.98 | 25.86 | 26.97 | 636,402 | +0.74(+2.82%) |
Feb 11, 2021 | 26.30 | 26.68 | 25.17 | 26.23 | 1,026,925 | -0.26(-0.98%) |
Feb 10, 2021 | 25.94 | 26.61 | 25.36 | 26.49 | 1,260,026 | +0.88(+3.42%) |
Feb 09, 2021 | 25.20 | 26.24 | 24.77 | 25.61 | 1,050,632 | +0.20(+0.78%) |
Feb 08, 2021 | 24.65 | 26.03 | 24.56 | 25.41 | 1,538,197 | +1.51(+6.31%) |
Feb 05, 2021 | 23.56 | 24.05 | 23.43 | 23.90 | 656,551 | +0.69(+2.97%) |
Feb 04, 2021 | 23.27 | 23.57 | 22.34 | 23.22 | 529,022 | +0.03(+0.12%) |
Feb 03, 2021 | 22.00 | 23.20 | 21.96 | 23.19 | 871,179 | +1.31(+5.99%) |
Feb 02, 2021 | 22.80 | 22.83 | 21.69 | 21.88 | 826,664 | -0.08(-0.39%) |
Feb 01, 2021 | 21.21 | 22.33 | 20.77 | 21.96 | 977,111 | +1.49(+7.28%) |
Jan 29, 2021 | 21.46 | 21.95 | 20.30 | 20.47 | 957,625 | -1.06(-4.91%) |
Jan 28, 2021 | 22.04 | 22.54 | 21.14 | 21.53 | 1,340,977 | +0.03(+0.13%) |
Jan 27, 2021 | 21.04 | 23.20 | 20.98 | 21.50 | 1,203,928 | -0.51(-2.31%) |
Jan 26, 2021 | 24.08 | 24.14 | 21.92 | 22.01 | 893,660 | -1.65(-6.97%) |
Jan 25, 2021 | 23.24 | 23.74 | 22.52 | 23.66 | 1,138,367 | -0.03(-0.12%) |
Jan 22, 2021 | 21.91 | 23.70 | 21.81 | 23.69 | 750,617 | +0.74(+3.20%) |
Jan 21, 2021 | 24.37 | 24.37 | 22.78 | 22.95 | 1,081,362 | -0.94(-3.95%) |
Jan 20, 2021 | 23.47 | 24.20 | 23.21 | 23.89 | 954,737 | +0.76(+3.30%) |
Jan 19, 2021 | 23.40 | 23.43 | 22.67 | 23.13 | 1,076,300 | +0.28(+1.24%) |
Jan 15, 2021 | 23.77 | 23.97 | 22.73 | 22.85 | 807,247 | -1.38(-5.68%) |
Jan 14, 2021 | 23.12 | 24.37 | 23.12 | 24.22 | 1,413,194 | +1.22(+5.29%) |
Jan 13, 2021 | 23.85 | 24.16 | 22.91 | 23.01 | 641,298 | -0.73(-3.06%) |
Jan 12, 2021 | 23.67 | 24.17 | 23.38 | 23.73 | 1,305,420 | +0.60(+2.61%) |
Jan 11, 2021 | 21.89 | 23.24 | 21.69 | 23.13 | 916,136 | +0.60(+2.68%) |
Jan 08, 2021 | 23.57 | 23.72 | 22.16 | 22.53 | 872,786 | -0.78(-3.36%) |
Jan 07, 2021 | 22.76 | 23.64 | 22.57 | 23.31 | 1,084,315 | +0.91(+4.04%) |
Jan 06, 2021 | 21.59 | 22.89 | 21.23 | 22.40 | 1,843,692 | +1.28(+6.07%) |
Jan 05, 2021 | 19.73 | 21.32 | 19.38 | 21.12 | 1,193,454 | +1.90(+9.91%) |
Jan 04, 2021 | 19.66 | 19.86 | 19.01 | 19.22 | 1,119,620 | -0.14(-0.73%) |
Dec 31, 2020 | 19.36 | 19.36 | 19.36 | 906,120 | -0.04(-0.19%) | |
Dec 30, 2020 | 18.86 | 19.94 | 18.12 | 19.40 | 906,120 | +0.35(+1.83%) |
Dec 29, 2020 | 19.15 | 19.20 | 18.44 | 19.05 | 1,004,664 | +0.40(+2.12%) |
Dec 28, 2020 | 18.92 | 19.14 | 18.50 | 18.65 | 766,834 | -0.20(-1.05%) |
Dec 24, 2020 | 18.93 | 19.05 | 18.47 | 18.85 | 361,310 | -0.04(-0.20%) |
Dec 23, 2020 | 17.98 | 19.13 | 17.76 | 18.89 | 689,048 | +1.24(+7.00%) |
Dec 22, 2020 | 17.99 | 18.08 | 17.46 | 17.65 | 850,442 | -0.38(-2.09%) |
Dec 21, 2020 | 16.81 | 18.03 | 16.64 | 18.03 | 1,396,592 | +0.21(+1.16%) |
Dec 18, 2020 | 18.40 | 18.59 | 17.51 | 17.82 | 3,601,754 | -0.68(-3.67%) |
Dec 17, 2020 | 18.41 | 18.60 | 18.15 | 18.50 | 904,495 | +0.24(+1.29%) |
Dec 16, 2020 | 18.92 | 18.92 | 17.85 | 18.27 | 1,307,576 | -0.23(-1.22%) |
Dec 15, 2020 | 18.71 | 18.91 | 17.96 | 18.49 | 749,390 | -0.01(-0.05%) |
Dec 14, 2020 | 19.23 | 19.23 | 18.10 | 18.50 | 1,511,900 | -0.01(-0.05%) |
Dec 11, 2020 | 18.65 | 18.68 | 17.96 | 18.51 | 1,073,219 | -0.06(-0.30%) |
Dec 10, 2020 | 17.56 | 18.74 | 17.51 | 18.57 | 964,459 | +1.21(+6.95%) |
Dec 09, 2020 | 18.10 | 18.35 | 16.96 | 17.36 | 1,320,414 | -0.40(-2.26%) |
Dec 08, 2020 | 17.57 | 18.19 | 17.52 | 17.76 | 887,590 | +0.01(+0.08%) |
Dec 07, 2020 | 18.02 | 18.14 | 17.43 | 17.75 | 974,293 | -0.61(-3.34%) |
Dec 04, 2020 | 17.22 | 18.45 | 17.22 | 18.36 | 1,086,794 | +1.63(+9.75%) |
Dec 03, 2020 | 16.50 | 17.00 | 16.20 | 16.73 | 774,558 | +0.40(+2.43%) |
Dec 02, 2020 | 15.56 | 16.67 | 15.56 | 16.33 | 686,823 | +0.59(+3.77%) |