Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.90 | 24.40 | 22.00 | 23.30 | 80,650 | -1.30(-5.28%) |
Feb 25, 2021 | 26.10 | 26.30 | 24.40 | 24.60 | 55,896 | -1.80(-6.82%) |
Feb 24, 2021 | 26.70 | 27.50 | 26.10 | 26.40 | 26,616 | +0.30(+1.15%) |
Feb 23, 2021 | 26.20 | 26.70 | 24.10 | 26.10 | 83,653 | -1.60(-5.78%) |
Feb 22, 2021 | 28.90 | 29.40 | 27.10 | 27.70 | 57,384 | -0.80(-2.81%) |
Feb 19, 2021 | 28.20 | 29.33 | 28.15 | 28.50 | 56,100 | +0.60(+2.15%) |
Feb 18, 2021 | 29.70 | 30.00 | 27.50 | 27.90 | 81,508 | -2.20(-7.31%) |
Feb 17, 2021 | 27.70 | 30.80 | 24.70 | 30.10 | 211,932 | +1.80(+6.36%) |
Feb 16, 2021 | 28.60 | 29.20 | 27.30 | 28.30 | 59,822 | +0.30(+1.07%) |
Feb 12, 2021 | 28.00 | 29.00 | 26.50 | 28.00 | 113,130 | +0.50(+1.82%) |
Feb 11, 2021 | 30.20 | 30.70 | 27.20 | 27.50 | 126,195 | -2.40(-8.03%) |
Feb 10, 2021 | 29.30 | 32.40 | 27.10 | 29.90 | 367,390 | +3.40(+12.83%) |
Feb 09, 2021 | 27.00 | 27.20 | 26.00 | 26.50 | 75,347 | -0.20(-0.75%) |
Feb 08, 2021 | 26.90 | 27.70 | 26.10 | 26.70 | 89,851 | +0.40(+1.52%) |
Feb 05, 2021 | 25.10 | 27.50 | 24.40 | 26.30 | 128,010 | +1.30(+5.20%) |
Feb 04, 2021 | 24.70 | 25.00 | 23.70 | 25.00 | 75,033 | +0.80(+3.31%) |
Feb 03, 2021 | 23.70 | 24.80 | 23.60 | 24.20 | 68,253 | +0.50(+2.11%) |
Feb 02, 2021 | 23.07 | 23.80 | 22.50 | 23.70 | 63,376 | +1.00(+4.41%) |
Feb 01, 2021 | 23.40 | 24.00 | 22.00 | 22.70 | 76,569 | -0.60(-2.58%) |
Jan 29, 2021 | 23.60 | 24.90 | 21.90 | 23.30 | 142,240 | +0.20(+0.87%) |
Jan 28, 2021 | 22.80 | 23.80 | 22.20 | 23.10 | 50,624 | +0.40(+1.76%) |
Jan 27, 2021 | 24.80 | 25.10 | 22.60 | 22.70 | 84,106 | -3.00(-11.67%) |
Jan 26, 2021 | 26.30 | 26.70 | 25.40 | 25.70 | 76,160 | -0.30(-1.15%) |
Jan 25, 2021 | 25.20 | 26.30 | 24.90 | 26.00 | 73,333 | +1.20(+4.84%) |
Jan 22, 2021 | 23.90 | 26.70 | 23.61 | 24.80 | 103,130 | +0.60(+2.48%) |
Jan 21, 2021 | 24.50 | 24.50 | 23.50 | 24.20 | 47,912 | +0.20(+0.83%) |
Jan 20, 2021 | 24.80 | 24.90 | 23.40 | 24.00 | 79,800 | -0.20(-0.83%) |
Jan 19, 2021 | 22.40 | 24.80 | 22.40 | 24.20 | 258,293 | +2.10(+9.50%) |
Jan 15, 2021 | 22.10 | 22.40 | 21.40 | 22.10 | 43,340 | -0.10(-0.45%) |
Jan 14, 2021 | 22.00 | 22.90 | 21.60 | 22.20 | 46,904 | +0.40(+1.83%) |
Jan 13, 2021 | 22.50 | 22.50 | 21.60 | 21.80 | 28,095 | -0.30(-1.36%) |
Jan 12, 2021 | 22.00 | 22.40 | 21.50 | 22.10 | 40,039 | +0.20(+0.91%) |
Jan 11, 2021 | 22.40 | 22.50 | 21.80 | 21.90 | 47,123 | -0.60(-2.67%) |
Jan 08, 2021 | 22.70 | 22.90 | 22.00 | 22.50 | 37,870 | +0.00(+0.00%) |
Jan 07, 2021 | 22.40 | 23.10 | 22.10 | 22.50 | 43,678 | +0.20(+0.90%) |
Jan 06, 2021 | 22.30 | 23.30 | 21.70 | 22.30 | 105,771 | -0.10(-0.45%) |
Jan 05, 2021 | 21.90 | 22.50 | 21.40 | 22.40 | 58,332 | +0.60(+2.75%) |
Jan 04, 2021 | 22.60 | 22.70 | 21.10 | 21.80 | 71,923 | -0.70(-3.11%) |
Dec 31, 2020 | 22.50 | 22.50 | 22.50 | 52,798 | +0.40(+1.81%) | |
Dec 30, 2020 | 21.30 | 22.60 | 20.90 | 22.10 | 52,798 | +0.90(+4.25%) |
Dec 29, 2020 | 22.00 | 22.00 | 20.25 | 21.20 | 61,136 | -0.90(-4.07%) |
Dec 28, 2020 | 21.20 | 22.60 | 20.60 | 22.10 | 95,228 | -0.10(-0.45%) |
Dec 24, 2020 | 22.60 | 22.80 | 21.30 | 22.20 | 41,750 | -0.70(-3.06%) |
Dec 23, 2020 | 23.00 | 23.40 | 22.00 | 22.90 | 75,334 | +0.00(+0.00%) |
Dec 22, 2020 | 23.10 | 25.80 | 21.10 | 22.90 | 366,846 | -0.80(-3.38%) |
Dec 21, 2020 | 20.90 | 24.40 | 20.50 | 23.70 | 616,640 | +2.50(+11.79%) |
Dec 18, 2020 | 19.10 | 21.40 | 18.60 | 21.20 | 288,060 | +2.70(+14.59%) |
Dec 17, 2020 | 18.50 | 18.80 | 18.10 | 18.50 | 24,570 | +0.10(+0.54%) |
Dec 16, 2020 | 18.60 | 18.70 | 17.60 | 18.40 | 41,819 | +0.20(+1.10%) |
Dec 15, 2020 | 18.50 | 18.80 | 18.10 | 18.20 | 55,587 | -0.20(-1.09%) |
Dec 14, 2020 | 19.90 | 19.90 | 18.00 | 18.40 | 93,286 | -0.90(-4.66%) |
Dec 11, 2020 | 19.60 | 20.05 | 18.60 | 19.30 | 72,460 | -0.40(-2.03%) |
Dec 10, 2020 | 18.40 | 21.00 | 18.20 | 19.70 | 282,512 | +1.30(+7.07%) |
Dec 09, 2020 | 17.70 | 19.20 | 16.60 | 18.40 | 200,035 | +0.70(+3.95%) |
Dec 08, 2020 | 16.20 | 18.15 | 15.90 | 17.70 | 148,731 | +1.70(+10.62%) |
Dec 07, 2020 | 16.40 | 16.70 | 15.80 | 16.00 | 41,994 | -0.60(-3.61%) |
Dec 04, 2020 | 16.20 | 16.60 | 15.60 | 16.60 | 36,600 | +0.50(+3.11%) |
Dec 03, 2020 | 16.40 | 16.50 | 15.70 | 16.10 | 54,506 | -0.20(-1.23%) |
Dec 02, 2020 | 16.40 | 16.90 | 15.80 | 16.30 | 28,560 | -0.20(-1.21%) |