Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.15 | 24.23 | 22.04 | 22.78 | 240,000 | -0.49(-2.11%) |
Feb 25, 2021 | 24.34 | 24.34 | 23.02 | 23.27 | 359,242 | -0.78(-3.24%) |
Feb 24, 2021 | 22.96 | 24.10 | 22.70 | 24.05 | 388,148 | +1.41(+6.23%) |
Feb 23, 2021 | 21.70 | 22.90 | 21.05 | 22.64 | 414,829 | +0.98(+4.52%) |
Feb 22, 2021 | 20.76 | 21.96 | 20.67 | 21.66 | 356,671 | +0.83(+3.98%) |
Feb 19, 2021 | 20.45 | 21.06 | 20.35 | 20.83 | 228,800 | +0.36(+1.76%) |
Feb 18, 2021 | 20.89 | 20.93 | 20.32 | 20.47 | 164,515 | -0.50(-2.38%) |
Feb 17, 2021 | 20.77 | 21.23 | 20.52 | 20.97 | 146,754 | +0.13(+0.62%) |
Feb 16, 2021 | 21.51 | 21.70 | 20.83 | 20.84 | 195,542 | -0.75(-3.47%) |
Feb 12, 2021 | 21.41 | 21.66 | 20.90 | 21.59 | 146,100 | -0.05(-0.23%) |
Feb 11, 2021 | 22.08 | 22.19 | 21.11 | 21.64 | 188,370 | -0.26(-1.19%) |
Feb 10, 2021 | 22.07 | 22.21 | 21.72 | 21.90 | 173,591 | -0.17(-0.77%) |
Feb 09, 2021 | 22.57 | 22.59 | 21.73 | 22.07 | 292,951 | -0.66(-2.90%) |
Feb 08, 2021 | 22.30 | 22.94 | 22.30 | 22.73 | 174,657 | +0.71(+3.22%) |
Feb 05, 2021 | 22.00 | 22.24 | 21.56 | 22.02 | 214,100 | +0.21(+0.96%) |
Feb 04, 2021 | 21.33 | 21.86 | 21.00 | 21.81 | 292,589 | +0.67(+3.17%) |
Feb 03, 2021 | 21.43 | 21.55 | 20.66 | 21.14 | 180,293 | -0.25(-1.17%) |
Feb 02, 2021 | 21.58 | 21.63 | 20.76 | 21.39 | 264,996 | +0.48(+2.30%) |
Feb 01, 2021 | 20.76 | 21.09 | 20.04 | 20.91 | 396,422 | +0.44(+2.15%) |
Jan 29, 2021 | 20.88 | 21.03 | 20.23 | 20.47 | 403,100 | -0.56(-2.66%) |
Jan 28, 2021 | 20.98 | 21.24 | 20.22 | 21.03 | 342,062 | +0.12(+0.57%) |
Jan 27, 2021 | 21.53 | 21.93 | 20.46 | 20.91 | 587,009 | -1.63(-7.23%) |
Jan 26, 2021 | 23.44 | 23.44 | 22.10 | 22.54 | 294,730 | -0.53(-2.30%) |
Jan 25, 2021 | 23.85 | 24.07 | 22.62 | 23.07 | 271,016 | -0.61(-2.58%) |
Jan 22, 2021 | 23.33 | 23.73 | 22.61 | 23.68 | 361,700 | +0.05(+0.21%) |
Jan 21, 2021 | 23.89 | 23.93 | 23.49 | 23.63 | 311,934 | -0.26(-1.09%) |
Jan 20, 2021 | 24.25 | 24.47 | 23.42 | 23.89 | 360,373 | -0.24(-0.99%) |
Jan 19, 2021 | 23.29 | 24.49 | 23.20 | 24.13 | 586,231 | +1.01(+4.37%) |
Jan 15, 2021 | 22.78 | 23.20 | 22.16 | 23.12 | 253,400 | +0.16(+0.70%) |
Jan 14, 2021 | 22.36 | 23.57 | 22.24 | 22.96 | 452,765 | +0.92(+4.17%) |
Jan 13, 2021 | 22.50 | 22.82 | 21.81 | 22.04 | 323,017 | -0.36(-1.61%) |
Jan 12, 2021 | 22.06 | 22.76 | 21.80 | 22.40 | 292,895 | +0.66(+3.04%) |
Jan 11, 2021 | 21.67 | 21.78 | 21.16 | 21.74 | 309,513 | -0.18(-0.82%) |
Jan 08, 2021 | 22.82 | 22.87 | 21.15 | 21.92 | 575,800 | -0.53(-2.36%) |
Jan 07, 2021 | 21.53 | 23.24 | 21.50 | 22.45 | 635,628 | +1.23(+5.80%) |
Jan 06, 2021 | 18.82 | 21.55 | 18.74 | 21.22 | 870,628 | +2.84(+15.45%) |
Jan 05, 2021 | 17.88 | 18.60 | 17.61 | 18.38 | 342,583 | +0.50(+2.80%) |
Jan 04, 2021 | 18.68 | 18.88 | 17.44 | 17.88 | 393,882 | -0.73(-3.92%) |
Dec 31, 2020 | 18.61 | 18.61 | 18.61 | 288,277 | +0.04(+0.22%) | |
Dec 30, 2020 | 18.59 | 19.02 | 18.21 | 18.57 | 288,277 | -0.19(-1.01%) |
Dec 29, 2020 | 19.44 | 19.50 | 18.51 | 18.76 | 331,946 | -0.76(-3.89%) |
Dec 28, 2020 | 19.48 | 20.16 | 19.07 | 19.52 | 326,155 | +0.26(+1.35%) |
Dec 24, 2020 | 19.14 | 19.78 | 18.64 | 19.26 | 194,200 | +0.13(+0.68%) |
Dec 23, 2020 | 19.16 | 19.53 | 18.84 | 19.13 | 217,383 | +0.13(+0.68%) |
Dec 22, 2020 | 19.17 | 19.74 | 18.80 | 19.00 | 401,493 | -0.16(-0.84%) |
Dec 21, 2020 | 19.28 | 20.22 | 19.06 | 19.16 | 602,514 | -0.83(-4.15%) |
Dec 18, 2020 | 19.92 | 20.82 | 19.88 | 19.99 | 835,200 | +0.11(+0.55%) |
Dec 17, 2020 | 20.36 | 20.36 | 19.46 | 19.88 | 425,806 | -0.04(-0.20%) |
Dec 16, 2020 | 19.37 | 20.69 | 19.04 | 19.92 | 1,388,586 | +0.83(+4.35%) |
Dec 15, 2020 | 19.63 | 19.84 | 18.05 | 19.09 | 870,040 | -0.21(-1.09%) |
Dec 14, 2020 | 16.96 | 19.67 | 16.55 | 19.30 | 2,324,022 | +2.73(+16.48%) |
Dec 11, 2020 | 16.20 | 16.70 | 16.14 | 16.57 | 438,000 | +0.39(+2.41%) |
Dec 10, 2020 | 16.45 | 16.64 | 15.94 | 16.18 | 252,592 | -0.29(-1.76%) |
Dec 09, 2020 | 16.36 | 16.79 | 16.20 | 16.47 | 276,458 | +0.17(+1.04%) |
Dec 08, 2020 | 16.48 | 16.65 | 16.22 | 16.30 | 399,935 | -0.30(-1.81%) |
Dec 07, 2020 | 16.54 | 16.66 | 16.18 | 16.60 | 199,794 | +0.07(+0.42%) |
Dec 04, 2020 | 16.50 | 16.60 | 16.09 | 16.53 | 143,700 | +0.39(+2.42%) |
Dec 03, 2020 | 16.11 | 16.25 | 16.00 | 16.14 | 104,739 | +0.03(+0.19%) |
Dec 02, 2020 | 15.82 | 16.22 | 15.81 | 16.11 | 139,467 | +0.10(+0.62%) |