Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.65 | 21.19 | 19.47 | 20.08 | 34,800 | -0.55(-2.67%) |
Feb 25, 2021 | 22.20 | 22.20 | 20.56 | 20.63 | 37,359 | -0.90(-4.18%) |
Feb 24, 2021 | 21.27 | 22.30 | 20.27 | 21.53 | 33,840 | +0.63(+3.01%) |
Feb 23, 2021 | 20.55 | 21.23 | 19.97 | 20.90 | 60,605 | -0.62(-2.88%) |
Feb 22, 2021 | 23.49 | 23.86 | 21.49 | 21.52 | 71,966 | -1.91(-8.15%) |
Feb 19, 2021 | 24.97 | 25.97 | 22.53 | 23.43 | 56,300 | -1.50(-6.02%) |
Feb 18, 2021 | 26.43 | 26.63 | 24.83 | 24.93 | 45,521 | -1.80(-6.73%) |
Feb 17, 2021 | 27.75 | 28.00 | 25.85 | 26.73 | 61,731 | -0.60(-2.20%) |
Feb 16, 2021 | 29.22 | 29.45 | 27.20 | 27.33 | 41,827 | -1.97(-6.72%) |
Feb 12, 2021 | 29.63 | 30.20 | 29.01 | 29.30 | 19,800 | -0.61(-2.04%) |
Feb 11, 2021 | 31.00 | 31.15 | 29.15 | 29.91 | 34,025 | -0.93(-3.02%) |
Feb 10, 2021 | 31.99 | 31.99 | 30.60 | 30.84 | 23,517 | -0.92(-2.90%) |
Feb 09, 2021 | 31.30 | 32.00 | 31.05 | 31.76 | 29,354 | +0.52(+1.66%) |
Feb 08, 2021 | 30.64 | 31.55 | 30.50 | 31.24 | 25,883 | +0.22(+0.71%) |
Feb 05, 2021 | 31.56 | 31.75 | 30.86 | 31.02 | 15,300 | -0.63(-1.99%) |
Feb 04, 2021 | 30.65 | 32.00 | 29.57 | 31.65 | 114,285 | +1.00(+3.26%) |
Feb 03, 2021 | 30.95 | 31.56 | 30.48 | 30.65 | 22,337 | -0.27(-0.87%) |
Feb 02, 2021 | 31.47 | 31.50 | 30.30 | 30.92 | 37,973 | -0.24(-0.77%) |
Feb 01, 2021 | 30.84 | 31.69 | 29.15 | 31.16 | 155,252 | +0.51(+1.66%) |
Jan 29, 2021 | 31.11 | 31.54 | 30.51 | 30.65 | 41,200 | -0.68(-2.17%) |
Jan 28, 2021 | 34.00 | 35.18 | 30.60 | 31.33 | 61,077 | -2.75(-8.07%) |
Jan 27, 2021 | 32.06 | 35.18 | 29.98 | 34.08 | 117,803 | +1.66(+5.12%) |
Jan 26, 2021 | 32.53 | 33.80 | 32.32 | 32.42 | 32,348 | +0.41(+1.28%) |
Jan 25, 2021 | 34.19 | 34.31 | 31.42 | 32.01 | 31,221 | -2.99(-8.54%) |
Jan 22, 2021 | 29.54 | 35.00 | 29.36 | 35.00 | 34,900 | +5.17(+17.33%) |
Jan 21, 2021 | 31.00 | 31.00 | 29.25 | 29.83 | 20,045 | -0.95(-3.09%) |
Jan 20, 2021 | 32.26 | 32.79 | 29.42 | 30.78 | 36,924 | -1.10(-3.45%) |
Jan 19, 2021 | 32.50 | 32.79 | 30.99 | 31.88 | 32,018 | -0.18(-0.56%) |
Jan 15, 2021 | 29.90 | 34.00 | 29.07 | 32.06 | 82,300 | +2.14(+7.15%) |
Jan 14, 2021 | 29.81 | 30.50 | 28.73 | 29.92 | 37,118 | +0.44(+1.49%) |
Jan 13, 2021 | 27.29 | 29.90 | 27.09 | 29.48 | 52,585 | +2.19(+8.02%) |
Jan 12, 2021 | 27.21 | 27.89 | 26.17 | 27.29 | 43,562 | +0.51(+1.90%) |
Jan 11, 2021 | 25.73 | 26.99 | 25.73 | 26.78 | 15,267 | +0.71(+2.72%) |
Jan 08, 2021 | 26.06 | 26.69 | 25.00 | 26.07 | 33,800 | +0.40(+1.56%) |
Jan 07, 2021 | 26.51 | 26.92 | 25.00 | 25.67 | 45,222 | -0.11(-0.43%) |
Jan 06, 2021 | 26.93 | 27.75 | 25.13 | 25.78 | 37,994 | -1.07(-3.99%) |
Jan 05, 2021 | 28.19 | 28.27 | 26.40 | 26.85 | 28,996 | -1.27(-4.52%) |
Jan 04, 2021 | 29.03 | 30.49 | 26.79 | 28.12 | 72,112 | -0.90(-3.10%) |
Dec 31, 2020 | 29.02 | 29.02 | 29.02 | 45,349 | +1.05(+3.75%) | |
Dec 30, 2020 | 27.96 | 28.40 | 27.13 | 27.97 | 45,349 | +0.90(+3.32%) |
Dec 29, 2020 | 25.81 | 27.48 | 25.00 | 27.07 | 58,459 | +1.27(+4.92%) |
Dec 28, 2020 | 28.52 | 28.52 | 25.30 | 25.80 | 71,863 | -2.38(-8.45%) |
Dec 24, 2020 | 28.46 | 28.46 | 27.68 | 28.18 | 28,900 | +0.70(+2.55%) |
Dec 23, 2020 | 33.38 | 33.44 | 27.36 | 27.48 | 171,041 | -5.68(-17.13%) |
Dec 22, 2020 | 25.94 | 35.00 | 25.88 | 33.16 | 321,866 | +7.87(+31.12%) |
Dec 21, 2020 | 24.63 | 25.39 | 22.90 | 25.29 | 105,227 | -0.22(-0.86%) |
Dec 18, 2020 | 25.68 | 26.74 | 24.38 | 25.51 | 1,030,700 | +0.20(+0.79%) |
Dec 17, 2020 | 24.40 | 26.08 | 23.79 | 25.31 | 114,645 | +0.91(+3.73%) |
Dec 16, 2020 | 25.80 | 26.24 | 24.16 | 24.40 | 91,429 | -1.48(-5.72%) |
Dec 15, 2020 | 23.14 | 26.47 | 22.86 | 25.88 | 171,756 | +3.07(+13.46%) |
Dec 14, 2020 | 18.71 | 23.66 | 18.71 | 22.81 | 125,355 | +4.20(+22.57%) |
Dec 11, 2020 | 19.25 | 19.49 | 18.10 | 18.61 | 123,200 | -0.57(-2.97%) |
Dec 10, 2020 | 20.99 | 22.20 | 18.61 | 19.18 | 143,093 | -1.81(-8.62%) |
Dec 09, 2020 | 23.80 | 24.13 | 20.68 | 20.99 | 85,069 | -2.67(-11.28%) |
Dec 08, 2020 | 23.08 | 24.69 | 23.07 | 23.66 | 51,808 | +0.22(+0.94%) |
Dec 07, 2020 | 25.50 | 25.63 | 22.81 | 23.44 | 91,139 | -1.96(-7.72%) |
Dec 04, 2020 | 26.06 | 26.06 | 24.91 | 25.40 | 53,200 | -0.48(-1.85%) |
Dec 03, 2020 | 23.98 | 26.00 | 23.85 | 25.88 | 43,095 | +1.65(+6.81%) |
Dec 02, 2020 | 24.42 | 25.83 | 21.53 | 24.23 | 73,338 | -0.57(-2.30%) |