Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.04 | 23.16 | 22.30 | 22.45 | 189,340 | -0.82(-3.52%) |
Feb 25, 2021 | 24.01 | 24.31 | 23.06 | 23.27 | 114,420 | -0.85(-3.52%) |
Feb 24, 2021 | 24.07 | 24.35 | 23.57 | 24.12 | 336,085 | -0.08(-0.33%) |
Feb 23, 2021 | 24.09 | 24.22 | 23.19 | 24.20 | 449,003 | +0.15(+0.62%) |
Feb 22, 2021 | 24.02 | 25.08 | 23.91 | 24.05 | 353,938 | +0.07(+0.29%) |
Feb 19, 2021 | 22.11 | 24.05 | 22.11 | 23.98 | 674,412 | +2.22(+10.20%) |
Feb 18, 2021 | 21.73 | 21.94 | 21.43 | 21.76 | 197,944 | +0.05(+0.23%) |
Feb 17, 2021 | 20.90 | 21.79 | 20.69 | 21.71 | 307,914 | +0.61(+2.89%) |
Feb 16, 2021 | 20.94 | 21.66 | 20.67 | 21.10 | 246,770 | +0.43(+2.08%) |
Feb 12, 2021 | 20.67 | 20.67 | 20.67 | 0 | -0.37(-1.76%) | |
Feb 11, 2021 | 21.63 | 21.90 | 21.02 | 21.04 | 230,615 | -0.47(-2.19%) |
Feb 10, 2021 | 20.69 | 21.85 | 20.69 | 21.51 | 340,510 | +1.01(+4.93%) |
Feb 09, 2021 | 20.36 | 20.81 | 20.36 | 20.50 | 174,908 | +0.17(+0.84%) |
Feb 08, 2021 | 19.96 | 20.60 | 19.88 | 20.33 | 108,948 | +0.68(+3.46%) |
Feb 05, 2021 | 19.57 | 19.88 | 19.21 | 19.65 | 155,042 | +0.24(+1.24%) |
Feb 04, 2021 | 19.28 | 19.48 | 18.95 | 19.41 | 157,519 | -0.05(-0.26%) |
Feb 03, 2021 | 19.38 | 19.56 | 18.95 | 19.46 | 119,344 | +0.19(+0.99%) |
Feb 02, 2021 | 19.20 | 19.38 | 18.65 | 19.27 | 309,213 | +0.03(+0.16%) |
Feb 01, 2021 | 19.30 | 19.94 | 18.67 | 19.24 | 104,837 | +0.57(+3.05%) |
Jan 29, 2021 | 19.08 | 19.39 | 18.50 | 18.67 | 277,422 | -0.28(-1.48%) |
Jan 28, 2021 | 17.70 | 19.00 | 17.70 | 18.95 | 227,954 | +1.20(+6.76%) |
Jan 27, 2021 | 18.12 | 18.24 | 17.24 | 17.75 | 504,987 | -0.68(-3.69%) |
Jan 26, 2021 | 19.72 | 19.75 | 18.35 | 18.43 | 204,777 | -1.19(-6.07%) |
Jan 25, 2021 | 20.69 | 20.69 | 19.49 | 19.62 | 352,691 | -1.01(-4.90%) |
Jan 22, 2021 | 20.71 | 20.76 | 20.40 | 20.63 | 169,270 | -0.50(-2.37%) |
Jan 21, 2021 | 21.50 | 21.65 | 21.08 | 21.13 | 65,710 | -0.42(-1.95%) |
Jan 20, 2021 | 21.64 | 21.80 | 21.43 | 21.55 | 364,555 | +0.24(+1.13%) |
Jan 19, 2021 | 20.98 | 21.47 | 20.97 | 21.31 | 91,022 | +0.37(+1.77%) |
Jan 18, 2021 | 20.98 | 21.03 | 20.70 | 20.94 | 55,659 | -0.06(-0.29%) |
Jan 15, 2021 | 20.99 | 21.11 | 20.77 | 21.00 | 71,602 | -0.21(-0.99%) |
Jan 14, 2021 | 21.71 | 21.81 | 21.03 | 21.21 | 142,512 | -0.28(-1.30%) |
Jan 13, 2021 | 21.57 | 21.86 | 21.40 | 21.49 | 150,489 | -0.10(-0.46%) |
Jan 12, 2021 | 20.59 | 21.76 | 20.30 | 21.59 | 218,731 | +0.99(+4.81%) |
Jan 11, 2021 | 20.56 | 20.63 | 19.74 | 20.60 | 331,386 | -0.47(-2.23%) |
Jan 08, 2021 | 22.49 | 22.59 | 20.90 | 21.07 | 286,246 | -1.53(-6.77%) |
Jan 07, 2021 | 22.61 | 23.20 | 21.89 | 22.60 | 593,205 | +0.29(+1.30%) |
Jan 06, 2021 | 21.68 | 23.09 | 21.56 | 22.31 | 474,485 | +0.66(+3.05%) |
Jan 05, 2021 | 21.27 | 22.05 | 21.19 | 21.65 | 400,783 | +0.47(+2.22%) |
Jan 04, 2021 | 20.80 | 22.12 | 20.80 | 21.18 | 336,744 | +0.76(+3.72%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 0 | -0.46(-2.20%) | |
Dec 30, 2020 | 20.01 | 20.88 | 20.01 | 20.88 | 366,582 | +0.88(+4.40%) |
Dec 29, 2020 | 20.39 | 20.53 | 19.96 | 20.00 | 149,458 | -0.27(-1.33%) |
Dec 24, 2020 | 20.27 | 20.27 | 20.27 | 0 | +0.37(+1.86%) | |
Dec 23, 2020 | 19.31 | 20.01 | 19.16 | 19.90 | 92,674 | +0.62(+3.22%) |
Dec 22, 2020 | 19.72 | 19.72 | 19.13 | 19.28 | 64,489 | -0.38(-1.93%) |
Dec 21, 2020 | 19.19 | 19.80 | 19.18 | 19.66 | 91,828 | +0.08(+0.41%) |
Dec 18, 2020 | 19.94 | 19.94 | 19.49 | 19.58 | 187,170 | -0.29(-1.46%) |
Dec 17, 2020 | 19.41 | 19.98 | 19.41 | 19.87 | 155,400 | +0.65(+3.38%) |
Dec 16, 2020 | 19.54 | 19.62 | 19.08 | 19.22 | 251,523 | -0.29(-1.49%) |
Dec 15, 2020 | 18.69 | 20.02 | 18.61 | 19.51 | 479,109 | +1.15(+6.26%) |
Dec 14, 2020 | 18.40 | 18.55 | 17.82 | 18.36 | 262,089 | +0.31(+1.72%) |
Dec 11, 2020 | 18.80 | 18.80 | 17.94 | 18.05 | 299,341 | -0.74(-3.94%) |
Dec 10, 2020 | 18.26 | 19.06 | 18.26 | 18.79 | 411,550 | +0.48(+2.62%) |
Dec 09, 2020 | 19.16 | 19.16 | 18.19 | 18.31 | 196,389 | -0.83(-4.34%) |
Dec 08, 2020 | 19.62 | 19.62 | 19.00 | 19.14 | 153,635 | -0.49(-2.50%) |
Dec 07, 2020 | 20.10 | 20.10 | 19.47 | 19.63 | 150,335 | -0.53(-2.63%) |
Dec 04, 2020 | 20.15 | 20.50 | 20.07 | 20.16 | 150,893 | +0.15(+0.75%) |
Dec 03, 2020 | 20.65 | 20.71 | 19.66 | 20.01 | 424,323 | -0.57(-2.77%) |
Dec 02, 2020 | 21.29 | 21.50 | 20.52 | 20.58 | 161,895 | -0.72(-3.38%) |