Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.98 | 26.04 | 25.85 | 25.85 | 321,100 | -0.05(-0.19%) |
Feb 25, 2021 | 25.95 | 26.04 | 25.84 | 25.90 | 454,073 | +0.01(+0.04%) |
Feb 24, 2021 | 25.99 | 26.11 | 25.84 | 25.89 | 319,595 | +0.01(+0.04%) |
Feb 23, 2021 | 26.00 | 26.08 | 25.87 | 25.88 | 447,991 | -0.02(-0.08%) |
Feb 22, 2021 | 26.08 | 26.20 | 25.90 | 25.90 | 297,159 | -0.10(-0.38%) |
Feb 19, 2021 | 26.12 | 26.23 | 25.95 | 26.00 | 623,600 | +0.00(+0.00%) |
Feb 18, 2021 | 26.12 | 26.33 | 25.98 | 26.00 | 563,761 | +0.00(+0.00%) |
Feb 17, 2021 | 26.30 | 26.40 | 25.90 | 26.00 | 1,196,739 | -0.57(-2.15%) |
Feb 16, 2021 | 26.01 | 26.95 | 25.92 | 26.57 | 3,900,798 | +5.12(+23.87%) |
Feb 12, 2021 | 21.33 | 21.61 | 21.23 | 21.45 | 50,200 | +0.06(+0.28%) |
Feb 11, 2021 | 21.10 | 21.59 | 20.63 | 21.39 | 102,285 | +0.24(+1.13%) |
Feb 10, 2021 | 21.05 | 21.21 | 20.53 | 21.15 | 75,341 | +0.31(+1.49%) |
Feb 09, 2021 | 20.66 | 21.09 | 20.18 | 20.84 | 62,542 | +0.10(+0.48%) |
Feb 08, 2021 | 20.57 | 20.91 | 20.51 | 20.74 | 63,417 | +0.55(+2.72%) |
Feb 05, 2021 | 20.55 | 20.55 | 19.83 | 20.19 | 61,600 | +0.03(+0.15%) |
Feb 04, 2021 | 19.37 | 20.20 | 19.34 | 20.16 | 51,704 | +0.82(+4.24%) |
Feb 03, 2021 | 19.17 | 19.64 | 18.83 | 19.34 | 71,434 | +0.09(+0.47%) |
Feb 02, 2021 | 19.31 | 19.43 | 19.04 | 19.25 | 53,984 | +0.27(+1.42%) |
Feb 01, 2021 | 18.51 | 19.15 | 18.34 | 18.98 | 86,633 | +0.61(+3.32%) |
Jan 29, 2021 | 18.75 | 19.14 | 18.37 | 18.37 | 109,800 | -0.41(-2.18%) |
Jan 28, 2021 | 19.25 | 19.61 | 18.54 | 18.78 | 90,335 | -0.15(-0.79%) |
Jan 27, 2021 | 19.31 | 19.96 | 18.71 | 18.93 | 104,020 | -1.02(-5.11%) |
Jan 26, 2021 | 20.69 | 20.90 | 19.92 | 19.95 | 76,951 | -0.38(-1.87%) |
Jan 25, 2021 | 20.96 | 20.99 | 19.68 | 20.33 | 82,796 | -0.30(-1.45%) |
Jan 22, 2021 | 20.08 | 20.67 | 20.02 | 20.63 | 76,500 | +0.27(+1.33%) |
Jan 21, 2021 | 21.04 | 21.04 | 20.29 | 20.36 | 73,957 | -0.48(-2.30%) |
Jan 20, 2021 | 21.10 | 21.50 | 20.52 | 20.84 | 70,900 | -0.10(-0.48%) |
Jan 19, 2021 | 21.33 | 21.56 | 20.88 | 20.94 | 76,502 | +0.01(+0.05%) |
Jan 15, 2021 | 20.95 | 21.79 | 20.89 | 20.93 | 87,200 | -0.51(-2.38%) |
Jan 14, 2021 | 21.32 | 21.69 | 21.28 | 21.44 | 94,645 | +0.38(+1.80%) |
Jan 13, 2021 | 21.34 | 21.48 | 21.02 | 21.06 | 65,644 | -0.26(-1.22%) |
Jan 12, 2021 | 20.73 | 21.48 | 20.68 | 21.32 | 91,289 | +0.80(+3.90%) |
Jan 11, 2021 | 20.02 | 20.56 | 19.99 | 20.52 | 59,416 | +0.05(+0.24%) |
Jan 08, 2021 | 21.43 | 21.43 | 20.16 | 20.47 | 74,200 | -0.74(-3.49%) |
Jan 07, 2021 | 21.49 | 21.88 | 20.77 | 21.21 | 106,299 | -0.13(-0.61%) |
Jan 06, 2021 | 19.91 | 21.74 | 19.64 | 21.34 | 200,449 | +1.97(+10.17%) |
Jan 05, 2021 | 18.77 | 19.63 | 18.76 | 19.37 | 125,263 | +0.60(+3.20%) |
Jan 04, 2021 | 19.11 | 19.37 | 18.67 | 18.77 | 95,292 | -0.22(-1.16%) |
Dec 31, 2020 | 18.99 | 18.99 | 18.99 | 52,744 | +0.02(+0.11%) | |
Dec 30, 2020 | 18.95 | 19.38 | 18.85 | 18.97 | 52,744 | +0.17(+0.90%) |
Dec 29, 2020 | 19.32 | 19.97 | 18.54 | 18.80 | 81,785 | -0.40(-2.08%) |
Dec 28, 2020 | 19.46 | 20.17 | 19.19 | 19.20 | 107,871 | -0.05(-0.26%) |
Dec 24, 2020 | 19.04 | 19.27 | 18.87 | 19.25 | 37,600 | +0.33(+1.74%) |
Dec 23, 2020 | 18.76 | 19.10 | 18.73 | 18.92 | 59,539 | +0.40(+2.13%) |
Dec 22, 2020 | 18.55 | 18.70 | 18.43 | 18.52 | 132,228 | +0.08(+0.46%) |
Dec 21, 2020 | 18.28 | 18.68 | 18.25 | 18.44 | 86,543 | -0.25(-1.34%) |
Dec 18, 2020 | 19.21 | 19.73 | 18.64 | 18.69 | 429,800 | -0.41(-2.15%) |
Dec 17, 2020 | 19.23 | 19.92 | 18.96 | 19.10 | 95,183 | +0.01(+0.05%) |
Dec 16, 2020 | 19.55 | 19.56 | 18.94 | 19.09 | 106,268 | -0.32(-1.65%) |
Dec 15, 2020 | 18.66 | 19.53 | 18.50 | 19.41 | 144,931 | +1.06(+5.78%) |
Dec 14, 2020 | 18.90 | 18.90 | 18.04 | 18.35 | 120,040 | -0.23(-1.24%) |
Dec 11, 2020 | 18.90 | 19.15 | 18.43 | 18.58 | 128,000 | -0.60(-3.13%) |
Dec 10, 2020 | 19.19 | 19.40 | 18.48 | 19.18 | 102,490 | -0.19(-0.98%) |
Dec 09, 2020 | 19.66 | 19.97 | 19.20 | 19.37 | 95,264 | -0.07(-0.36%) |
Dec 08, 2020 | 18.92 | 19.51 | 18.90 | 19.44 | 113,731 | +0.23(+1.20%) |
Dec 07, 2020 | 19.94 | 19.94 | 18.82 | 19.21 | 179,115 | +0.93(+5.09%) |
Dec 04, 2020 | 17.58 | 18.35 | 17.54 | 18.28 | 79,400 | +0.93(+5.36%) |
Dec 03, 2020 | 17.50 | 17.50 | 17.12 | 17.35 | 55,509 | -0.02(-0.12%) |
Dec 02, 2020 | 17.32 | 17.58 | 17.05 | 17.37 | 83,666 | -0.01(-0.06%) |