Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.43 | 21.25 | 19.51 | 21.05 | 301,500 | +0.65(+3.19%) |
Feb 25, 2021 | 20.70 | 22.21 | 20.22 | 20.40 | 310,270 | -0.46(-2.21%) |
Feb 24, 2021 | 21.51 | 21.60 | 20.30 | 20.86 | 368,470 | -0.88(-4.05%) |
Feb 23, 2021 | 22.52 | 22.88 | 20.72 | 21.74 | 765,413 | -2.34(-9.72%) |
Feb 22, 2021 | 23.84 | 25.25 | 23.78 | 24.08 | 190,122 | -0.20(-0.82%) |
Feb 19, 2021 | 23.73 | 24.79 | 23.38 | 24.28 | 214,000 | +1.12(+4.84%) |
Feb 18, 2021 | 24.36 | 24.91 | 22.55 | 23.16 | 200,144 | -1.35(-5.51%) |
Feb 17, 2021 | 23.60 | 24.77 | 23.06 | 24.51 | 255,992 | +0.52(+2.17%) |
Feb 16, 2021 | 25.34 | 25.36 | 23.51 | 23.99 | 210,771 | -0.94(-3.77%) |
Feb 12, 2021 | 25.14 | 25.77 | 24.40 | 24.93 | 218,700 | -0.11(-0.44%) |
Feb 11, 2021 | 26.13 | 26.30 | 24.82 | 25.04 | 219,638 | -1.17(-4.46%) |
Feb 10, 2021 | 26.20 | 27.40 | 25.16 | 26.21 | 301,383 | +0.18(+0.69%) |
Feb 09, 2021 | 27.50 | 27.85 | 25.81 | 26.03 | 345,084 | -1.36(-4.97%) |
Feb 08, 2021 | 27.22 | 28.41 | 26.24 | 27.39 | 523,729 | +0.73(+2.74%) |
Feb 05, 2021 | 24.13 | 27.08 | 23.69 | 26.66 | 425,700 | +2.40(+9.89%) |
Feb 04, 2021 | 23.18 | 24.34 | 22.69 | 24.26 | 310,852 | +1.60(+7.06%) |
Feb 03, 2021 | 22.65 | 23.40 | 22.46 | 22.66 | 301,171 | +0.09(+0.40%) |
Feb 02, 2021 | 23.53 | 23.98 | 22.44 | 22.57 | 457,423 | -0.61(-2.63%) |
Feb 01, 2021 | 23.40 | 24.25 | 22.60 | 23.18 | 416,615 | +0.07(+0.30%) |
Jan 29, 2021 | 24.65 | 24.97 | 22.38 | 23.11 | 568,700 | -1.51(-6.13%) |
Jan 28, 2021 | 24.91 | 25.15 | 23.38 | 24.62 | 757,043 | +0.93(+3.93%) |
Jan 27, 2021 | 22.55 | 25.30 | 22.30 | 23.69 | 882,874 | +1.81(+8.27%) |
Jan 26, 2021 | 21.78 | 22.99 | 21.21 | 21.88 | 410,922 | +0.31(+1.44%) |
Jan 25, 2021 | 20.35 | 21.65 | 19.95 | 21.57 | 393,518 | +1.35(+6.68%) |
Jan 22, 2021 | 19.27 | 20.30 | 19.15 | 20.22 | 215,200 | +0.78(+4.01%) |
Jan 21, 2021 | 19.49 | 19.70 | 19.03 | 19.44 | 192,742 | -0.09(-0.46%) |
Jan 20, 2021 | 19.26 | 19.74 | 18.61 | 19.53 | 410,434 | +0.12(+0.62%) |
Jan 19, 2021 | 20.07 | 20.36 | 19.13 | 19.41 | 394,122 | -0.58(-2.90%) |
Jan 15, 2021 | 20.11 | 20.50 | 19.62 | 19.99 | 242,400 | -0.25(-1.24%) |
Jan 14, 2021 | 20.11 | 20.51 | 19.70 | 20.24 | 272,488 | +0.32(+1.61%) |
Jan 13, 2021 | 20.15 | 20.79 | 19.60 | 19.92 | 375,628 | -0.62(-3.02%) |
Jan 12, 2021 | 20.28 | 20.74 | 19.53 | 20.54 | 367,326 | +0.14(+0.69%) |
Jan 11, 2021 | 19.70 | 20.67 | 19.30 | 20.40 | 379,761 | +0.96(+4.94%) |
Jan 08, 2021 | 19.95 | 20.23 | 18.45 | 19.44 | 697,300 | -0.32(-1.62%) |
Jan 07, 2021 | 19.53 | 20.28 | 19.00 | 19.76 | 635,780 | +0.68(+3.56%) |
Jan 06, 2021 | 20.39 | 20.98 | 18.92 | 19.08 | 761,686 | -1.13(-5.59%) |
Jan 05, 2021 | 21.01 | 21.91 | 19.52 | 20.21 | 1,424,902 | -1.53(-7.04%) |
Jan 04, 2021 | 21.16 | 21.95 | 19.45 | 21.74 | 1,589,474 | +2.54(+13.23%) |
Dec 31, 2020 | 19.20 | 19.20 | 19.20 | 506,170 | +1.65(+9.40%) | |
Dec 30, 2020 | 17.55 | 17.85 | 16.71 | 17.55 | 506,170 | +0.27(+1.56%) |
Dec 29, 2020 | 16.97 | 17.48 | 16.19 | 17.28 | 662,577 | +0.31(+1.83%) |
Dec 28, 2020 | 17.70 | 18.33 | 16.20 | 16.97 | 902,840 | -0.28(-1.62%) |
Dec 24, 2020 | 17.97 | 18.78 | 16.61 | 17.25 | 761,700 | +1.51(+9.59%) |
Dec 23, 2020 | 15.33 | 15.79 | 15.11 | 15.74 | 427,249 | +0.48(+3.15%) |
Dec 22, 2020 | 14.77 | 15.30 | 13.79 | 15.26 | 398,939 | +0.53(+3.60%) |
Dec 21, 2020 | 14.36 | 14.80 | 13.97 | 14.73 | 425,795 | +0.21(+1.45%) |
Dec 18, 2020 | 14.54 | 15.20 | 14.32 | 14.52 | 1,536,800 | +0.07(+0.48%) |
Dec 17, 2020 | 14.72 | 14.72 | 14.29 | 14.45 | 348,012 | -0.16(-1.10%) |
Dec 16, 2020 | 15.09 | 15.15 | 14.44 | 14.61 | 402,295 | -0.58(-3.82%) |
Dec 15, 2020 | 15.62 | 15.62 | 14.91 | 15.19 | 342,534 | -0.28(-1.78%) |
Dec 14, 2020 | 15.77 | 16.00 | 14.88 | 15.46 | 381,668 | -0.10(-0.61%) |
Dec 11, 2020 | 18.30 | 18.50 | 15.25 | 15.56 | 791,000 | -1.25(-7.44%) |
Dec 10, 2020 | 16.26 | 17.03 | 16.11 | 16.81 | 216,606 | +0.61(+3.77%) |
Dec 09, 2020 | 16.57 | 16.60 | 15.95 | 16.20 | 248,677 | -0.32(-1.94%) |
Dec 08, 2020 | 16.46 | 17.09 | 16.34 | 16.52 | 350,862 | +0.05(+0.30%) |
Dec 07, 2020 | 16.50 | 17.20 | 16.35 | 16.47 | 267,474 | +0.16(+0.98%) |
Dec 04, 2020 | 16.02 | 16.52 | 15.75 | 16.31 | 201,900 | +0.34(+2.13%) |
Dec 03, 2020 | 16.50 | 16.72 | 15.63 | 15.97 | 351,447 | -0.36(-2.20%) |
Dec 02, 2020 | 15.24 | 16.46 | 15.07 | 16.33 | 269,809 | +0.93(+6.04%) |