Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.76 | 23.27 | 21.94 | 22.60 | 277,800 | +0.01(+0.04%) |
Feb 25, 2021 | 23.58 | 24.20 | 22.52 | 22.59 | 289,944 | -1.41(-5.88%) |
Feb 24, 2021 | 24.00 | 24.35 | 23.40 | 24.00 | 335,611 | +0.07(+0.29%) |
Feb 23, 2021 | 23.62 | 23.98 | 22.27 | 23.93 | 397,424 | -0.50(-2.05%) |
Feb 22, 2021 | 25.19 | 25.52 | 24.27 | 24.43 | 278,448 | -1.20(-4.68%) |
Feb 19, 2021 | 25.38 | 25.93 | 25.15 | 25.63 | 262,800 | +0.26(+1.02%) |
Feb 18, 2021 | 25.78 | 26.09 | 25.26 | 25.37 | 491,202 | -0.92(-3.50%) |
Feb 17, 2021 | 26.20 | 26.37 | 25.52 | 26.29 | 386,726 | -0.26(-0.98%) |
Feb 16, 2021 | 26.94 | 28.07 | 25.81 | 26.55 | 690,482 | -1.94(-6.81%) |
Feb 12, 2021 | 28.77 | 28.85 | 28.28 | 28.49 | 481,300 | +0.07(+0.25%) |
Feb 11, 2021 | 25.82 | 28.94 | 24.15 | 28.42 | 923,956 | +2.92(+11.45%) |
Feb 10, 2021 | 26.14 | 26.39 | 24.82 | 25.50 | 786,497 | -0.41(-1.58%) |
Feb 09, 2021 | 24.97 | 26.01 | 24.97 | 25.91 | 423,049 | +1.36(+5.54%) |
Feb 08, 2021 | 23.79 | 24.55 | 23.36 | 24.55 | 342,991 | +1.36(+5.86%) |
Feb 05, 2021 | 22.10 | 23.69 | 22.10 | 23.19 | 489,000 | +1.30(+5.94%) |
Feb 04, 2021 | 21.41 | 21.91 | 21.25 | 21.89 | 239,999 | +0.69(+3.25%) |
Feb 03, 2021 | 21.29 | 21.68 | 21.08 | 21.20 | 178,466 | +0.00(+0.00%) |
Feb 02, 2021 | 21.27 | 21.36 | 20.75 | 21.20 | 143,871 | +0.19(+0.90%) |
Feb 01, 2021 | 20.62 | 21.35 | 20.40 | 21.01 | 289,195 | +0.51(+2.49%) |
Jan 29, 2021 | 20.96 | 21.12 | 20.07 | 20.50 | 251,700 | -0.47(-2.24%) |
Jan 28, 2021 | 21.11 | 21.29 | 20.40 | 20.97 | 326,429 | -0.17(-0.80%) |
Jan 27, 2021 | 20.73 | 21.45 | 20.00 | 21.14 | 462,302 | -0.19(-0.89%) |
Jan 26, 2021 | 21.05 | 21.44 | 20.65 | 21.33 | 260,791 | +0.53(+2.55%) |
Jan 25, 2021 | 20.20 | 21.03 | 20.20 | 20.80 | 400,347 | +0.76(+3.79%) |
Jan 22, 2021 | 19.31 | 20.04 | 19.19 | 20.04 | 251,600 | +0.53(+2.72%) |
Jan 21, 2021 | 19.60 | 19.80 | 19.25 | 19.51 | 324,876 | -0.09(-0.46%) |
Jan 20, 2021 | 19.47 | 19.88 | 19.15 | 19.60 | 424,228 | +0.40(+2.08%) |
Jan 19, 2021 | 19.16 | 19.47 | 18.90 | 19.20 | 377,871 | +0.18(+0.95%) |
Jan 15, 2021 | 18.52 | 19.13 | 18.20 | 19.02 | 531,400 | +0.45(+2.42%) |
Jan 14, 2021 | 18.57 | 19.05 | 18.44 | 18.57 | 364,503 | +0.05(+0.27%) |
Jan 13, 2021 | 18.30 | 18.93 | 18.28 | 18.52 | 324,150 | +0.36(+1.98%) |
Jan 12, 2021 | 17.57 | 18.27 | 17.35 | 18.16 | 310,592 | +0.67(+3.83%) |
Jan 11, 2021 | 17.10 | 17.79 | 16.81 | 17.49 | 233,908 | +0.21(+1.22%) |
Jan 08, 2021 | 17.34 | 17.91 | 17.10 | 17.28 | 314,800 | -0.13(-0.75%) |
Jan 07, 2021 | 16.62 | 17.50 | 16.51 | 17.41 | 348,651 | +1.09(+6.68%) |
Jan 06, 2021 | 15.57 | 16.44 | 15.52 | 16.32 | 298,838 | +0.72(+4.62%) |
Jan 05, 2021 | 15.28 | 15.74 | 15.27 | 15.60 | 299,549 | +0.29(+1.89%) |
Jan 04, 2021 | 15.88 | 15.98 | 15.16 | 15.31 | 241,591 | -0.67(-4.19%) |
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 207,911 | -0.32(-1.96%) | |
Dec 30, 2020 | 16.21 | 16.40 | 15.95 | 16.30 | 207,911 | +0.30(+1.88%) |
Dec 29, 2020 | 16.02 | 16.19 | 15.82 | 16.00 | 199,683 | -0.01(-0.06%) |
Dec 28, 2020 | 16.32 | 16.50 | 15.56 | 16.01 | 258,209 | -0.15(-0.93%) |
Dec 24, 2020 | 16.65 | 16.80 | 16.09 | 16.16 | 125,800 | -0.45(-2.71%) |
Dec 23, 2020 | 17.14 | 17.24 | 16.61 | 16.61 | 223,318 | -0.37(-2.18%) |
Dec 22, 2020 | 16.51 | 17.08 | 16.34 | 16.98 | 217,726 | +0.60(+3.66%) |
Dec 21, 2020 | 15.91 | 16.38 | 15.67 | 16.38 | 249,526 | +0.07(+0.43%) |
Dec 18, 2020 | 16.51 | 16.83 | 16.00 | 16.31 | 431,500 | -0.21(-1.27%) |
Dec 17, 2020 | 16.13 | 16.63 | 16.05 | 16.52 | 276,618 | +0.49(+3.06%) |
Dec 16, 2020 | 15.51 | 16.17 | 15.37 | 16.03 | 372,552 | +0.56(+3.62%) |
Dec 15, 2020 | 15.25 | 15.60 | 14.96 | 15.47 | 242,896 | +0.21(+1.38%) |
Dec 14, 2020 | 14.26 | 15.43 | 14.21 | 15.26 | 513,503 | +1.08(+7.62%) |
Dec 11, 2020 | 14.72 | 14.85 | 14.10 | 14.18 | 554,300 | -0.70(-4.70%) |
Dec 10, 2020 | 14.84 | 15.12 | 14.65 | 14.88 | 218,337 | -0.14(-0.93%) |
Dec 09, 2020 | 16.15 | 16.20 | 14.91 | 15.02 | 554,245 | -1.10(-6.82%) |
Dec 08, 2020 | 15.40 | 16.14 | 15.40 | 16.12 | 467,100 | +0.71(+4.61%) |
Dec 07, 2020 | 15.40 | 15.59 | 15.05 | 15.41 | 354,850 | +0.11(+0.72%) |
Dec 04, 2020 | 14.98 | 15.58 | 14.90 | 15.30 | 568,700 | +0.45(+3.03%) |
Dec 03, 2020 | 14.71 | 15.06 | 14.61 | 14.85 | 270,868 | +0.31(+2.13%) |
Dec 02, 2020 | 14.29 | 14.59 | 14.07 | 14.54 | 233,250 | +0.10(+0.69%) |