Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.84 | 23.84 | 19.76 | 21.72 | 219,500 | -1.21(-5.28%) |
Feb 25, 2021 | 24.30 | 24.79 | 22.00 | 22.93 | 98,264 | -0.79(-3.33%) |
Feb 24, 2021 | 23.24 | 25.04 | 23.10 | 23.72 | 191,868 | +1.30(+5.80%) |
Feb 23, 2021 | 22.16 | 22.60 | 21.09 | 22.42 | 142,291 | +0.01(+0.04%) |
Feb 22, 2021 | 23.19 | 24.25 | 22.35 | 22.41 | 148,654 | +0.51(+2.33%) |
Feb 19, 2021 | 22.06 | 22.87 | 21.50 | 21.90 | 150,100 | -0.10(-0.45%) |
Feb 18, 2021 | 23.23 | 23.23 | 21.50 | 22.00 | 103,571 | -1.62(-6.86%) |
Feb 17, 2021 | 23.34 | 24.17 | 22.60 | 23.62 | 97,871 | +0.30(+1.29%) |
Feb 16, 2021 | 22.07 | 24.21 | 21.50 | 23.32 | 175,930 | +1.53(+7.02%) |
Feb 12, 2021 | 24.91 | 25.92 | 21.41 | 21.79 | 997,500 | -1.59(-6.80%) |
Feb 11, 2021 | 26.83 | 27.33 | 23.19 | 23.38 | 163,862 | -3.86(-14.17%) |
Feb 10, 2021 | 28.49 | 28.69 | 26.56 | 27.24 | 99,424 | -1.41(-4.92%) |
Feb 09, 2021 | 27.96 | 29.80 | 27.05 | 28.65 | 73,339 | +0.66(+2.36%) |
Feb 08, 2021 | 26.89 | 28.00 | 26.52 | 27.99 | 56,247 | +1.50(+5.66%) |
Feb 05, 2021 | 26.24 | 26.74 | 25.72 | 26.49 | 61,900 | +0.72(+2.79%) |
Feb 04, 2021 | 25.95 | 26.64 | 25.72 | 25.77 | 64,922 | -0.22(-0.85%) |
Feb 03, 2021 | 27.64 | 27.81 | 25.85 | 25.99 | 174,810 | -1.97(-7.05%) |
Feb 02, 2021 | 25.30 | 28.23 | 25.20 | 27.96 | 123,201 | +2.55(+10.04%) |
Feb 01, 2021 | 20.66 | 28.51 | 20.66 | 25.41 | 395,194 | +4.47(+21.35%) |
Jan 29, 2021 | 21.45 | 22.42 | 20.00 | 20.94 | 106,900 | -0.58(-2.70%) |
Jan 28, 2021 | 20.25 | 22.91 | 20.18 | 21.52 | 137,048 | +1.11(+5.44%) |
Jan 27, 2021 | 20.00 | 20.96 | 19.68 | 20.41 | 84,266 | -0.14(-0.68%) |
Jan 26, 2021 | 21.10 | 21.54 | 20.20 | 20.55 | 69,151 | -0.22(-1.06%) |
Jan 25, 2021 | 19.94 | 21.50 | 19.51 | 20.77 | 111,948 | +1.04(+5.27%) |
Jan 22, 2021 | 20.04 | 20.32 | 19.32 | 19.73 | 147,100 | -0.49(-2.42%) |
Jan 21, 2021 | 20.85 | 21.18 | 19.75 | 20.22 | 81,302 | -0.64(-3.07%) |
Jan 20, 2021 | 21.86 | 22.00 | 20.63 | 20.86 | 65,515 | -0.97(-4.44%) |
Jan 19, 2021 | 22.67 | 22.67 | 21.51 | 21.83 | 58,733 | -0.06(-0.27%) |
Jan 15, 2021 | 21.68 | 22.95 | 21.25 | 21.89 | 95,500 | +0.10(+0.46%) |
Jan 14, 2021 | 22.71 | 22.71 | 21.57 | 21.79 | 48,197 | -0.22(-1.00%) |
Jan 13, 2021 | 22.41 | 24.14 | 21.89 | 22.01 | 72,790 | -1.51(-6.42%) |
Jan 12, 2021 | 23.08 | 24.04 | 22.80 | 23.52 | 59,394 | +0.55(+2.39%) |
Jan 11, 2021 | 22.62 | 23.55 | 22.62 | 22.97 | 49,803 | -0.08(-0.35%) |
Jan 08, 2021 | 21.70 | 23.46 | 21.31 | 23.05 | 99,500 | +1.36(+6.27%) |
Jan 07, 2021 | 22.51 | 22.75 | 21.38 | 21.69 | 69,191 | -0.37(-1.68%) |
Jan 06, 2021 | 23.75 | 23.92 | 21.87 | 22.06 | 148,626 | -1.65(-6.96%) |
Jan 05, 2021 | 22.75 | 23.84 | 22.03 | 23.71 | 98,304 | +1.64(+7.43%) |
Jan 04, 2021 | 22.13 | 22.51 | 21.30 | 22.07 | 77,194 | +0.06(+0.27%) |
Dec 31, 2020 | 22.01 | 22.01 | 22.01 | 207,048 | +0.42(+1.95%) | |
Dec 30, 2020 | 21.99 | 21.99 | 20.27 | 21.59 | 207,048 | -0.20(-0.92%) |
Dec 29, 2020 | 22.27 | 22.30 | 21.48 | 21.79 | 92,583 | -0.48(-2.16%) |
Dec 28, 2020 | 22.71 | 22.82 | 21.45 | 22.27 | 81,920 | -0.03(-0.13%) |
Dec 24, 2020 | 22.56 | 22.89 | 21.73 | 22.30 | 57,400 | -0.36(-1.59%) |
Dec 23, 2020 | 22.73 | 23.43 | 22.14 | 22.66 | 48,891 | -0.10(-0.44%) |
Dec 22, 2020 | 23.50 | 24.13 | 22.38 | 22.76 | 48,094 | -0.18(-0.78%) |
Dec 21, 2020 | 22.22 | 23.23 | 22.04 | 22.94 | 81,154 | +0.04(+0.17%) |
Dec 18, 2020 | 24.07 | 24.80 | 22.76 | 22.90 | 418,900 | -0.95(-3.98%) |
Dec 17, 2020 | 23.32 | 24.11 | 22.61 | 23.85 | 108,576 | +0.81(+3.52%) |
Dec 16, 2020 | 23.64 | 24.60 | 22.40 | 23.04 | 99,210 | -0.60(-2.54%) |
Dec 15, 2020 | 24.79 | 26.49 | 23.51 | 23.64 | 150,354 | -0.51(-2.11%) |
Dec 14, 2020 | 23.05 | 25.20 | 22.14 | 24.15 | 160,101 | +1.75(+7.81%) |
Dec 11, 2020 | 22.91 | 24.55 | 21.72 | 22.40 | 161,400 | -0.75(-3.24%) |
Dec 10, 2020 | 19.95 | 23.31 | 19.90 | 23.15 | 166,723 | +2.71(+13.26%) |
Dec 09, 2020 | 20.12 | 20.86 | 19.28 | 20.44 | 166,502 | +0.53(+2.66%) |
Dec 08, 2020 | 20.07 | 20.77 | 19.80 | 19.91 | 112,254 | -0.25(-1.24%) |
Dec 07, 2020 | 21.29 | 21.98 | 20.00 | 20.16 | 107,234 | -1.34(-6.23%) |
Dec 04, 2020 | 21.61 | 21.61 | 20.32 | 21.50 | 39,200 | +0.84(+4.07%) |
Dec 03, 2020 | 21.75 | 21.75 | 20.31 | 20.66 | 70,994 | -0.25(-1.20%) |
Dec 02, 2020 | 20.73 | 22.06 | 20.31 | 20.91 | 116,455 | +0.07(+0.34%) |