Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.24 | 28.29 | 25.33 | 25.59 | 36,300 | -1.28(-4.76%) |
Feb 25, 2021 | 28.14 | 29.17 | 26.87 | 26.87 | 41,180 | -1.20(-4.28%) |
Feb 24, 2021 | 27.62 | 29.19 | 27.60 | 28.07 | 39,235 | +1.41(+5.29%) |
Feb 23, 2021 | 29.01 | 29.22 | 26.59 | 26.66 | 75,014 | -2.44(-8.38%) |
Feb 22, 2021 | 30.52 | 31.13 | 29.00 | 29.10 | 35,729 | -1.64(-5.34%) |
Feb 19, 2021 | 28.69 | 31.60 | 28.69 | 30.74 | 52,500 | +1.80(+6.22%) |
Feb 18, 2021 | 28.85 | 29.29 | 28.00 | 28.94 | 22,168 | -0.21(-0.72%) |
Feb 17, 2021 | 29.12 | 29.66 | 28.33 | 29.15 | 28,776 | -0.07(-0.24%) |
Feb 16, 2021 | 29.91 | 30.18 | 28.97 | 29.22 | 24,303 | -0.17(-0.58%) |
Feb 12, 2021 | 30.22 | 30.57 | 29.29 | 29.39 | 20,200 | -1.03(-3.39%) |
Feb 11, 2021 | 29.67 | 30.42 | 29.54 | 30.42 | 41,272 | +0.78(+2.63%) |
Feb 10, 2021 | 31.50 | 31.50 | 29.27 | 29.64 | 39,809 | -1.63(-5.21%) |
Feb 09, 2021 | 30.72 | 31.58 | 29.83 | 31.27 | 59,765 | +0.28(+0.90%) |
Feb 08, 2021 | 30.67 | 31.36 | 30.16 | 30.99 | 29,117 | +0.84(+2.79%) |
Feb 05, 2021 | 30.58 | 30.94 | 29.58 | 30.15 | 28,000 | +0.02(+0.07%) |
Feb 04, 2021 | 29.13 | 30.71 | 28.50 | 30.13 | 49,477 | +0.80(+2.73%) |
Feb 03, 2021 | 27.74 | 30.02 | 27.74 | 29.33 | 51,279 | +1.26(+4.49%) |
Feb 02, 2021 | 26.57 | 28.28 | 26.44 | 28.07 | 53,443 | +2.01(+7.71%) |
Feb 01, 2021 | 26.78 | 27.33 | 25.51 | 26.06 | 47,244 | +0.06(+0.23%) |
Jan 29, 2021 | 28.32 | 29.57 | 25.89 | 26.00 | 73,600 | -2.93(-10.13%) |
Jan 28, 2021 | 29.93 | 29.93 | 28.00 | 28.93 | 78,965 | -1.07(-3.57%) |
Jan 27, 2021 | 30.75 | 31.00 | 29.48 | 30.00 | 95,076 | -0.70(-2.28%) |
Jan 26, 2021 | 32.05 | 32.05 | 30.70 | 30.70 | 56,429 | -1.04(-3.28%) |
Jan 25, 2021 | 30.60 | 32.39 | 30.08 | 31.74 | 77,412 | +0.93(+3.02%) |
Jan 22, 2021 | 30.87 | 31.95 | 30.15 | 30.81 | 82,000 | -0.06(-0.19%) |
Jan 21, 2021 | 32.14 | 32.14 | 30.00 | 30.87 | 80,894 | -0.88(-2.77%) |
Jan 20, 2021 | 31.06 | 32.37 | 29.72 | 31.75 | 79,849 | +0.75(+2.42%) |
Jan 19, 2021 | 30.12 | 33.35 | 29.74 | 31.00 | 138,203 | +1.42(+4.80%) |
Jan 15, 2021 | 28.67 | 30.00 | 27.80 | 29.58 | 58,500 | +0.88(+3.07%) |
Jan 14, 2021 | 28.00 | 30.96 | 27.73 | 28.70 | 117,203 | +0.79(+2.83%) |
Jan 13, 2021 | 27.00 | 28.37 | 26.06 | 27.91 | 115,009 | +1.02(+3.79%) |
Jan 12, 2021 | 27.47 | 28.30 | 26.21 | 26.89 | 72,434 | -0.61(-2.22%) |
Jan 11, 2021 | 27.31 | 27.75 | 26.13 | 27.50 | 43,957 | +0.30(+1.10%) |
Jan 08, 2021 | 27.55 | 28.07 | 26.41 | 27.20 | 156,000 | +0.09(+0.33%) |
Jan 07, 2021 | 25.05 | 28.21 | 24.85 | 27.11 | 307,449 | +2.00(+7.96%) |
Jan 06, 2021 | 25.38 | 26.38 | 23.75 | 25.11 | 243,891 | -0.27(-1.06%) |
Jan 05, 2021 | 28.33 | 28.96 | 25.05 | 25.38 | 85,860 | -0.79(-3.02%) |
Jan 04, 2021 | 26.74 | 27.57 | 25.04 | 26.17 | 130,129 | -0.37(-1.39%) |
Dec 31, 2020 | 26.54 | 26.54 | 26.54 | 57,514 | -0.74(-2.71%) | |
Dec 30, 2020 | 27.23 | 27.50 | 25.93 | 27.28 | 57,514 | -0.14(-0.51%) |
Dec 29, 2020 | 28.02 | 28.64 | 26.55 | 27.42 | 94,436 | -0.58(-2.07%) |
Dec 28, 2020 | 28.95 | 29.76 | 27.63 | 28.00 | 158,237 | +0.80(+2.94%) |
Dec 24, 2020 | 28.29 | 29.96 | 26.59 | 27.20 | 89,500 | -0.93(-3.31%) |
Dec 23, 2020 | 24.29 | 28.30 | 24.20 | 28.13 | 165,363 | +3.84(+15.81%) |
Dec 22, 2020 | 22.11 | 24.35 | 21.88 | 24.29 | 264,417 | +2.18(+9.86%) |
Dec 21, 2020 | 22.12 | 22.76 | 21.53 | 22.11 | 183,880 | -0.22(-0.99%) |
Dec 18, 2020 | 21.55 | 23.67 | 20.85 | 22.33 | 1,442,400 | +0.90(+4.20%) |
Dec 17, 2020 | 21.38 | 21.89 | 21.16 | 21.43 | 186,206 | +0.00(+0.00%) |
Dec 16, 2020 | 21.45 | 21.96 | 21.05 | 21.43 | 262,592 | -0.18(-0.83%) |
Dec 15, 2020 | 21.40 | 21.61 | 20.66 | 21.61 | 130,578 | +0.46(+2.17%) |
Dec 14, 2020 | 22.07 | 22.61 | 20.31 | 21.15 | 114,217 | -0.87(-3.95%) |
Dec 11, 2020 | 20.07 | 22.24 | 20.06 | 22.02 | 253,700 | +1.85(+9.17%) |
Dec 10, 2020 | 20.04 | 20.73 | 19.39 | 20.17 | 164,542 | -0.14(-0.69%) |
Dec 09, 2020 | 20.41 | 21.20 | 19.83 | 20.31 | 57,618 | -0.29(-1.41%) |
Dec 08, 2020 | 18.94 | 21.25 | 18.94 | 20.60 | 126,457 | +1.46(+7.63%) |
Dec 07, 2020 | 20.03 | 20.48 | 18.90 | 19.14 | 116,760 | -0.89(-4.44%) |
Dec 04, 2020 | 20.68 | 21.16 | 19.83 | 20.03 | 189,000 | -0.26(-1.28%) |
Dec 03, 2020 | 21.60 | 22.08 | 20.28 | 20.29 | 91,775 | -1.35(-6.24%) |
Dec 02, 2020 | 22.09 | 23.39 | 21.64 | 21.64 | 104,157 | -0.46(-2.08%) |