Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.99 | 33.94 | 32.13 | 32.94 | 1,751,000 | -0.81(-2.40%) |
Feb 25, 2021 | 33.46 | 36.83 | 32.66 | 33.75 | 2,713,060 | +2.10(+6.64%) |
Feb 24, 2021 | 29.76 | 32.21 | 29.53 | 31.65 | 1,828,064 | +2.13(+7.22%) |
Feb 23, 2021 | 28.47 | 29.84 | 27.36 | 29.52 | 1,241,759 | +0.62(+2.15%) |
Feb 22, 2021 | 27.26 | 29.62 | 27.13 | 28.89 | 1,285,111 | +1.86(+6.87%) |
Feb 19, 2021 | 26.40 | 27.14 | 26.38 | 27.04 | 688,537 | +0.65(+2.46%) |
Feb 18, 2021 | 27.32 | 27.56 | 26.25 | 26.39 | 788,135 | -1.12(-4.08%) |
Feb 17, 2021 | 27.31 | 28.07 | 26.94 | 27.51 | 801,594 | -0.06(-0.21%) |
Feb 16, 2021 | 27.83 | 28.51 | 27.45 | 27.57 | 966,187 | +0.61(+2.27%) |
Feb 12, 2021 | 26.42 | 26.96 | 25.85 | 26.95 | 636,756 | +0.74(+2.82%) |
Feb 11, 2021 | 26.28 | 26.66 | 25.15 | 26.21 | 1,027,497 | -0.26(-0.98%) |
Feb 10, 2021 | 25.93 | 26.60 | 25.34 | 26.47 | 1,260,727 | +0.88(+3.42%) |
Feb 09, 2021 | 25.18 | 26.23 | 24.76 | 25.60 | 1,051,216 | +0.20(+0.78%) |
Feb 08, 2021 | 24.64 | 26.01 | 24.55 | 25.40 | 1,539,053 | +1.51(+6.31%) |
Feb 05, 2021 | 23.55 | 24.03 | 23.42 | 23.89 | 656,916 | +0.69(+2.97%) |
Feb 04, 2021 | 23.26 | 23.56 | 22.33 | 23.20 | 529,316 | +0.03(+0.12%) |
Feb 03, 2021 | 21.99 | 23.18 | 21.95 | 23.17 | 871,664 | +1.31(+5.99%) |
Feb 02, 2021 | 22.79 | 22.82 | 21.68 | 21.86 | 827,124 | -0.08(-0.39%) |
Feb 01, 2021 | 21.20 | 22.32 | 20.76 | 21.95 | 977,654 | +1.49(+7.28%) |
Jan 29, 2021 | 21.45 | 21.94 | 20.29 | 20.46 | 958,158 | -1.06(-4.91%) |
Jan 28, 2021 | 22.02 | 22.52 | 21.13 | 21.52 | 1,341,723 | +0.03(+0.13%) |
Jan 27, 2021 | 21.03 | 23.18 | 20.97 | 21.49 | 1,204,598 | -0.51(-2.31%) |
Jan 26, 2021 | 24.07 | 24.13 | 21.91 | 22.00 | 894,157 | -1.65(-6.97%) |
Jan 25, 2021 | 23.23 | 23.73 | 22.51 | 23.65 | 1,139,001 | -0.03(-0.12%) |
Jan 22, 2021 | 21.90 | 23.68 | 21.80 | 23.67 | 751,035 | +0.74(+3.20%) |
Jan 21, 2021 | 24.35 | 24.35 | 22.77 | 22.94 | 1,081,963 | -0.94(-3.95%) |
Jan 20, 2021 | 23.46 | 24.18 | 23.20 | 23.88 | 955,268 | +0.76(+3.30%) |
Jan 19, 2021 | 23.39 | 23.42 | 22.66 | 23.12 | 1,076,899 | +0.28(+1.24%) |
Jan 15, 2021 | 23.76 | 23.96 | 22.72 | 22.84 | 807,696 | -1.38(-5.68%) |
Jan 14, 2021 | 23.11 | 24.35 | 23.11 | 24.21 | 1,413,981 | +1.22(+5.29%) |
Jan 13, 2021 | 23.83 | 24.15 | 22.90 | 23.00 | 641,655 | -0.73(-3.06%) |
Jan 12, 2021 | 23.66 | 24.15 | 23.36 | 23.72 | 1,306,146 | +0.60(+2.61%) |
Jan 11, 2021 | 21.87 | 23.23 | 21.68 | 23.12 | 916,645 | +0.60(+2.68%) |
Jan 08, 2021 | 23.56 | 23.70 | 22.15 | 22.51 | 873,271 | -0.78(-3.36%) |
Jan 07, 2021 | 22.75 | 23.63 | 22.56 | 23.30 | 1,084,918 | +0.90(+4.04%) |
Jan 06, 2021 | 21.58 | 22.88 | 21.21 | 22.39 | 1,844,718 | +1.28(+6.07%) |
Jan 05, 2021 | 19.72 | 21.31 | 19.37 | 21.11 | 1,194,118 | +1.90(+9.91%) |
Jan 04, 2021 | 19.65 | 19.85 | 19.00 | 19.21 | 1,120,243 | -0.14(-0.73%) |
Dec 31, 2020 | 19.35 | 19.35 | 19.35 | 906,624 | -0.04(-0.19%) | |
Dec 30, 2020 | 18.85 | 19.93 | 18.11 | 19.39 | 906,624 | +0.35(+1.83%) |
Dec 29, 2020 | 19.14 | 19.19 | 18.43 | 19.04 | 1,005,223 | +0.40(+2.12%) |
Dec 28, 2020 | 18.91 | 19.13 | 18.49 | 18.64 | 767,261 | -0.20(-1.05%) |
Dec 24, 2020 | 18.91 | 19.04 | 18.46 | 18.84 | 361,511 | -0.04(-0.20%) |
Dec 23, 2020 | 17.97 | 19.12 | 17.75 | 18.88 | 689,431 | +1.23(+7.00%) |
Dec 22, 2020 | 17.98 | 18.07 | 17.45 | 17.64 | 850,915 | -0.38(-2.09%) |
Dec 21, 2020 | 16.80 | 18.02 | 16.63 | 18.02 | 1,397,369 | +0.21(+1.16%) |
Dec 18, 2020 | 18.39 | 18.58 | 17.50 | 17.81 | 3,603,758 | -0.68(-3.67%) |
Dec 17, 2020 | 18.40 | 18.59 | 18.14 | 18.49 | 904,998 | +0.24(+1.29%) |
Dec 16, 2020 | 18.91 | 18.91 | 17.84 | 18.25 | 1,308,303 | -0.23(-1.22%) |
Dec 15, 2020 | 18.70 | 18.90 | 17.95 | 18.48 | 749,807 | -0.01(-0.05%) |
Dec 14, 2020 | 19.22 | 19.22 | 18.09 | 18.49 | 1,512,741 | -0.01(-0.05%) |
Dec 11, 2020 | 18.64 | 18.67 | 17.95 | 18.50 | 1,073,816 | -0.06(-0.30%) |
Dec 10, 2020 | 17.55 | 18.73 | 17.50 | 18.56 | 964,996 | +1.21(+6.95%) |
Dec 09, 2020 | 18.09 | 18.34 | 16.95 | 17.35 | 1,321,149 | -0.40(-2.26%) |
Dec 08, 2020 | 17.56 | 18.18 | 17.52 | 17.75 | 888,084 | +0.01(+0.08%) |
Dec 07, 2020 | 18.01 | 18.13 | 17.42 | 17.74 | 974,835 | -0.61(-3.34%) |
Dec 04, 2020 | 17.21 | 18.44 | 17.21 | 18.35 | 1,087,398 | +1.63(+9.75%) |
Dec 03, 2020 | 16.49 | 16.99 | 16.19 | 16.72 | 774,989 | +0.40(+2.43%) |
Dec 02, 2020 | 15.55 | 16.66 | 15.55 | 16.32 | 687,205 | +0.59(+3.77%) |