Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.37 | 23.75 | 22.23 | 22.69 | 1,742,500 | +0.25(+1.11%) |
Feb 25, 2021 | 22.78 | 23.09 | 22.09 | 22.44 | 1,092,859 | -0.33(-1.45%) |
Feb 24, 2021 | 22.25 | 22.94 | 21.96 | 22.77 | 831,687 | +0.24(+1.07%) |
Feb 23, 2021 | 21.56 | 22.74 | 21.20 | 22.53 | 1,264,199 | +0.22(+0.99%) |
Feb 22, 2021 | 24.16 | 24.48 | 22.19 | 22.31 | 1,526,025 | -2.61(-10.47%) |
Feb 19, 2021 | 25.00 | 25.78 | 24.67 | 24.92 | 1,104,200 | -0.13(-0.52%) |
Feb 18, 2021 | 24.92 | 25.95 | 24.34 | 25.05 | 1,327,259 | -0.41(-1.61%) |
Feb 17, 2021 | 24.33 | 26.75 | 23.81 | 25.46 | 5,316,504 | +3.00(+13.36%) |
Feb 16, 2021 | 22.56 | 22.80 | 22.01 | 22.46 | 1,380,189 | -0.40(-1.75%) |
Feb 12, 2021 | 22.83 | 23.17 | 22.39 | 22.86 | 1,217,000 | +0.11(+0.48%) |
Feb 11, 2021 | 23.26 | 23.32 | 22.42 | 22.75 | 902,955 | -0.45(-1.94%) |
Feb 10, 2021 | 22.80 | 23.89 | 22.25 | 23.20 | 1,572,766 | +0.59(+2.61%) |
Feb 09, 2021 | 21.15 | 22.62 | 20.93 | 22.61 | 1,334,531 | +1.60(+7.62%) |
Feb 08, 2021 | 20.41 | 21.01 | 20.25 | 21.01 | 1,260,402 | +0.83(+4.11%) |
Feb 05, 2021 | 20.25 | 20.73 | 19.73 | 20.18 | 1,265,200 | -0.42(-2.04%) |
Feb 04, 2021 | 20.11 | 20.66 | 19.49 | 20.60 | 1,991,509 | +0.70(+3.52%) |
Feb 03, 2021 | 19.51 | 20.33 | 19.25 | 19.90 | 2,263,779 | +0.36(+1.84%) |
Feb 02, 2021 | 21.67 | 21.69 | 19.41 | 19.54 | 1,881,248 | -1.15(-5.56%) |
Feb 01, 2021 | 22.94 | 23.00 | 20.60 | 20.69 | 2,983,188 | +0.99(+5.03%) |
Jan 29, 2021 | 18.45 | 22.11 | 18.38 | 19.70 | 4,357,500 | +1.26(+6.83%) |
Jan 28, 2021 | 18.84 | 19.07 | 18.25 | 18.44 | 1,880,439 | -0.34(-1.81%) |
Jan 27, 2021 | 17.91 | 19.10 | 17.57 | 18.78 | 2,226,393 | +0.54(+2.96%) |
Jan 26, 2021 | 17.90 | 18.75 | 17.83 | 18.24 | 1,168,871 | +0.50(+2.82%) |
Jan 25, 2021 | 17.10 | 17.76 | 16.88 | 17.74 | 1,235,124 | +1.18(+7.13%) |
Jan 22, 2021 | 16.53 | 16.71 | 16.41 | 16.56 | 681,200 | -0.10(-0.60%) |
Jan 21, 2021 | 16.94 | 17.01 | 16.53 | 16.66 | 916,310 | -0.25(-1.48%) |
Jan 20, 2021 | 17.36 | 17.48 | 16.87 | 16.91 | 951,653 | -0.31(-1.80%) |
Jan 19, 2021 | 17.13 | 17.29 | 16.73 | 17.22 | 1,229,656 | +0.24(+1.41%) |
Jan 15, 2021 | 17.75 | 18.10 | 16.85 | 16.98 | 2,358,300 | -0.82(-4.61%) |
Jan 14, 2021 | 18.58 | 18.73 | 17.73 | 17.80 | 1,400,217 | -0.53(-2.89%) |
Jan 13, 2021 | 19.03 | 19.14 | 18.26 | 18.33 | 700,587 | -0.70(-3.68%) |
Jan 12, 2021 | 18.69 | 19.66 | 18.66 | 19.03 | 963,914 | +0.29(+1.55%) |
Jan 11, 2021 | 19.21 | 19.67 | 18.32 | 18.74 | 1,151,334 | -0.47(-2.45%) |
Jan 08, 2021 | 18.69 | 19.28 | 18.61 | 19.21 | 749,500 | +0.61(+3.28%) |
Jan 07, 2021 | 17.64 | 18.66 | 17.64 | 18.60 | 660,800 | +1.07(+6.10%) |
Jan 06, 2021 | 17.63 | 18.07 | 17.37 | 17.53 | 1,079,280 | -0.45(-2.50%) |
Jan 05, 2021 | 17.56 | 18.00 | 17.38 | 17.98 | 938,651 | +0.32(+1.81%) |
Jan 04, 2021 | 17.18 | 17.70 | 17.04 | 17.66 | 1,240,254 | +0.66(+3.88%) |
Dec 31, 2020 | 17.00 | 17.00 | 17.00 | 817,661 | -0.94(-5.24%) | |
Dec 30, 2020 | 18.20 | 18.59 | 17.93 | 17.94 | 817,661 | -0.31(-1.70%) |
Dec 29, 2020 | 18.75 | 18.81 | 17.80 | 18.25 | 1,118,099 | -0.42(-2.25%) |
Dec 28, 2020 | 18.60 | 18.81 | 18.16 | 18.67 | 1,106,346 | +0.22(+1.19%) |
Dec 24, 2020 | 18.52 | 18.54 | 18.25 | 18.45 | 286,400 | -0.06(-0.32%) |
Dec 23, 2020 | 18.89 | 18.90 | 18.35 | 18.51 | 639,765 | -0.22(-1.17%) |
Dec 22, 2020 | 18.95 | 19.46 | 18.61 | 18.73 | 982,878 | +0.08(+0.43%) |
Dec 21, 2020 | 18.65 | 18.80 | 18.34 | 18.65 | 727,798 | -0.10(-0.53%) |
Dec 18, 2020 | 19.33 | 19.40 | 18.16 | 18.75 | 3,128,600 | -0.28(-1.47%) |
Dec 17, 2020 | 17.79 | 19.15 | 17.70 | 19.03 | 1,504,694 | +1.37(+7.76%) |
Dec 16, 2020 | 18.48 | 18.65 | 17.57 | 17.66 | 1,163,864 | -0.77(-4.18%) |
Dec 15, 2020 | 17.86 | 18.48 | 17.35 | 18.43 | 1,121,222 | +0.79(+4.48%) |
Dec 14, 2020 | 16.92 | 18.23 | 16.90 | 17.64 | 1,232,076 | +0.89(+5.34%) |
Dec 11, 2020 | 16.76 | 16.85 | 16.42 | 16.75 | 596,200 | -0.05(-0.33%) |
Dec 10, 2020 | 16.61 | 16.94 | 16.51 | 16.80 | 444,144 | +0.21(+1.27%) |
Dec 09, 2020 | 17.37 | 17.46 | 16.46 | 16.59 | 712,859 | -0.69(-3.99%) |
Dec 08, 2020 | 17.16 | 17.50 | 17.04 | 17.28 | 761,539 | -0.06(-0.35%) |
Dec 07, 2020 | 17.45 | 17.72 | 17.25 | 17.34 | 505,146 | -0.06(-0.34%) |
Dec 04, 2020 | 17.17 | 17.54 | 17.10 | 17.40 | 556,500 | +0.33(+1.93%) |
Dec 03, 2020 | 17.24 | 17.39 | 17.00 | 17.07 | 604,510 | -0.20(-1.19%) |
Dec 02, 2020 | 16.50 | 17.55 | 16.50 | 17.27 | 938,986 | +0.80(+4.89%) |