Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.76 | 28.02 | 26.46 | 27.08 | 423,500 | -0.43(-1.56%) |
Feb 25, 2021 | 27.98 | 28.79 | 27.04 | 27.51 | 678,306 | -0.24(-0.86%) |
Feb 24, 2021 | 27.59 | 28.05 | 26.80 | 27.75 | 582,170 | +0.04(+0.14%) |
Feb 23, 2021 | 28.18 | 28.71 | 25.84 | 27.71 | 821,369 | -0.54(-1.91%) |
Feb 22, 2021 | 27.73 | 29.30 | 26.48 | 28.25 | 896,051 | +0.36(+1.29%) |
Feb 19, 2021 | 27.25 | 28.12 | 26.92 | 27.89 | 575,500 | +1.24(+4.65%) |
Feb 18, 2021 | 25.56 | 26.71 | 25.07 | 26.65 | 852,396 | +1.05(+4.10%) |
Feb 17, 2021 | 24.75 | 26.07 | 24.50 | 25.60 | 952,107 | +0.35(+1.39%) |
Feb 16, 2021 | 24.70 | 25.37 | 24.06 | 25.25 | 735,393 | +0.95(+3.91%) |
Feb 12, 2021 | 23.50 | 24.96 | 23.30 | 24.30 | 448,800 | +0.55(+2.32%) |
Feb 11, 2021 | 23.19 | 24.16 | 22.75 | 23.75 | 456,751 | +0.93(+4.08%) |
Feb 10, 2021 | 22.55 | 23.40 | 21.98 | 22.82 | 469,176 | +0.32(+1.42%) |
Feb 09, 2021 | 24.35 | 24.54 | 22.34 | 22.50 | 529,882 | -1.71(-7.06%) |
Feb 08, 2021 | 24.02 | 25.73 | 23.84 | 24.21 | 690,004 | +0.41(+1.72%) |
Feb 05, 2021 | 23.75 | 24.48 | 23.11 | 23.80 | 461,800 | +0.71(+3.07%) |
Feb 04, 2021 | 22.55 | 25.56 | 22.34 | 23.09 | 756,198 | +1.04(+4.72%) |
Feb 03, 2021 | 21.74 | 22.22 | 21.56 | 22.05 | 441,133 | +0.29(+1.33%) |
Feb 02, 2021 | 21.61 | 22.08 | 20.81 | 21.76 | 527,066 | +0.24(+1.12%) |
Feb 01, 2021 | 21.87 | 22.43 | 20.70 | 21.52 | 648,488 | -0.10(-0.46%) |
Jan 29, 2021 | 21.00 | 22.23 | 20.81 | 21.62 | 1,283,300 | +0.88(+4.24%) |
Jan 28, 2021 | 20.25 | 20.95 | 19.73 | 20.74 | 698,089 | +0.68(+3.39%) |
Jan 27, 2021 | 19.10 | 20.46 | 19.10 | 20.06 | 892,223 | -0.05(-0.25%) |
Jan 26, 2021 | 18.85 | 20.64 | 18.84 | 20.11 | 987,436 | +1.29(+6.85%) |
Jan 25, 2021 | 17.95 | 18.85 | 17.61 | 18.82 | 708,877 | +1.02(+5.73%) |
Jan 22, 2021 | 17.66 | 18.12 | 17.35 | 17.80 | 394,900 | -0.13(-0.73%) |
Jan 21, 2021 | 18.88 | 19.14 | 17.31 | 17.93 | 831,565 | -0.79(-4.22%) |
Jan 20, 2021 | 18.06 | 19.45 | 17.79 | 18.72 | 576,132 | +0.78(+4.35%) |
Jan 19, 2021 | 17.56 | 18.33 | 17.46 | 17.94 | 422,235 | +0.41(+2.34%) |
Jan 15, 2021 | 17.88 | 18.29 | 17.37 | 17.53 | 438,200 | -0.45(-2.50%) |
Jan 14, 2021 | 17.65 | 18.14 | 17.50 | 17.98 | 552,760 | +0.42(+2.39%) |
Jan 13, 2021 | 18.10 | 18.28 | 17.46 | 17.56 | 513,182 | -0.49(-2.71%) |
Jan 12, 2021 | 17.58 | 18.14 | 17.36 | 18.05 | 274,176 | +0.69(+3.97%) |
Jan 11, 2021 | 17.50 | 17.87 | 17.19 | 17.36 | 651,497 | -0.17(-0.97%) |
Jan 08, 2021 | 17.49 | 17.91 | 16.98 | 17.53 | 493,500 | +0.04(+0.23%) |
Jan 07, 2021 | 16.16 | 17.95 | 16.10 | 17.49 | 537,995 | +1.30(+8.03%) |
Jan 06, 2021 | 17.07 | 17.14 | 16.03 | 16.19 | 792,350 | -0.87(-5.10%) |
Jan 05, 2021 | 19.01 | 19.40 | 17.02 | 17.06 | 486,517 | -2.04(-10.68%) |
Jan 04, 2021 | 17.96 | 19.19 | 17.47 | 19.10 | 598,485 | +1.58(+9.02%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 371,480 | -0.36(-2.01%) | |
Dec 30, 2020 | 17.22 | 17.95 | 17.14 | 17.88 | 371,480 | +0.72(+4.20%) |
Dec 29, 2020 | 17.46 | 17.57 | 16.80 | 17.16 | 645,731 | -0.34(-1.94%) |
Dec 28, 2020 | 17.48 | 17.72 | 16.70 | 17.50 | 771,232 | +0.03(+0.17%) |
Dec 24, 2020 | 16.84 | 17.92 | 16.78 | 17.47 | 286,600 | +0.78(+4.67%) |
Dec 23, 2020 | 16.82 | 17.04 | 15.93 | 16.69 | 447,591 | +0.00(+0.00%) |
Dec 22, 2020 | 17.41 | 17.82 | 16.65 | 16.69 | 1,161,934 | -0.71(-4.08%) |
Dec 21, 2020 | 17.13 | 17.85 | 17.05 | 17.40 | 524,905 | -0.02(-0.11%) |
Dec 18, 2020 | 19.14 | 19.65 | 17.32 | 17.42 | 2,679,600 | -1.79(-9.32%) |
Dec 17, 2020 | 18.71 | 20.13 | 18.69 | 19.21 | 662,250 | +0.37(+1.96%) |
Dec 16, 2020 | 17.52 | 19.65 | 17.48 | 18.84 | 647,657 | +1.24(+7.05%) |
Dec 15, 2020 | 17.83 | 18.31 | 16.98 | 17.60 | 488,958 | -0.64(-3.51%) |
Dec 14, 2020 | 17.96 | 19.15 | 17.77 | 18.24 | 574,036 | +0.50(+2.82%) |
Dec 11, 2020 | 17.66 | 18.02 | 17.30 | 17.74 | 313,000 | -0.09(-0.50%) |
Dec 10, 2020 | 17.25 | 18.26 | 16.97 | 17.83 | 375,486 | +0.56(+3.24%) |
Dec 09, 2020 | 18.34 | 18.74 | 16.31 | 17.27 | 998,641 | -1.03(-5.63%) |
Dec 08, 2020 | 18.56 | 18.86 | 17.82 | 18.30 | 592,116 | -0.40(-2.14%) |
Dec 07, 2020 | 19.82 | 19.95 | 18.57 | 18.70 | 517,890 | -0.91(-4.64%) |
Dec 04, 2020 | 19.70 | 19.96 | 18.93 | 19.61 | 588,800 | -0.19(-0.96%) |
Dec 03, 2020 | 21.88 | 22.19 | 19.29 | 19.80 | 1,171,966 | -2.09(-9.55%) |
Dec 02, 2020 | 21.75 | 22.23 | 21.27 | 21.89 | 1,574,611 | +0.12(+0.55%) |