Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 26.56 | 27.31 | 26.01 | 26.82 | 963,700 | +0.26(+0.98%) |
Feb 25, 2021 | 27.98 | 27.99 | 26.10 | 26.56 | 1,127,933 | -1.12(-4.05%) |
Feb 24, 2021 | 27.03 | 28.52 | 26.94 | 27.68 | 1,730,768 | +1.04(+3.90%) |
Feb 23, 2021 | 26.50 | 27.01 | 25.14 | 26.64 | 1,428,786 | +0.24(+0.91%) |
Feb 22, 2021 | 25.91 | 27.09 | 25.00 | 26.40 | 2,542,178 | +1.89(+7.71%) |
Feb 19, 2021 | 23.98 | 24.79 | 23.55 | 24.51 | 1,306,500 | +0.98(+4.16%) |
Feb 18, 2021 | 23.01 | 23.86 | 22.51 | 23.53 | 1,144,684 | -0.08(-0.34%) |
Feb 17, 2021 | 23.10 | 23.92 | 22.67 | 23.61 | 1,420,742 | +0.44(+1.90%) |
Feb 16, 2021 | 22.70 | 23.41 | 22.52 | 23.17 | 982,782 | +0.51(+2.25%) |
Feb 12, 2021 | 22.30 | 22.98 | 22.20 | 22.66 | 560,900 | -0.03(-0.13%) |
Feb 11, 2021 | 22.80 | 23.00 | 21.99 | 22.69 | 551,107 | -0.31(-1.35%) |
Feb 10, 2021 | 22.97 | 23.20 | 22.45 | 23.00 | 867,818 | +0.30(+1.32%) |
Feb 09, 2021 | 22.86 | 23.06 | 22.28 | 22.70 | 534,963 | -0.29(-1.26%) |
Feb 08, 2021 | 22.48 | 23.43 | 21.80 | 22.99 | 1,139,159 | +0.75(+3.37%) |
Feb 05, 2021 | 22.54 | 23.02 | 21.74 | 22.24 | 1,115,000 | +0.19(+0.86%) |
Feb 04, 2021 | 21.23 | 22.27 | 20.95 | 22.05 | 1,103,419 | +1.12(+5.35%) |
Feb 03, 2021 | 20.35 | 21.30 | 20.15 | 20.93 | 1,053,579 | +0.83(+4.13%) |
Feb 02, 2021 | 19.83 | 20.24 | 19.31 | 20.10 | 710,740 | +0.31(+1.57%) |
Feb 01, 2021 | 19.73 | 19.92 | 19.35 | 19.79 | 641,369 | +0.22(+1.12%) |
Jan 29, 2021 | 20.55 | 20.65 | 19.26 | 19.57 | 896,600 | -1.06(-5.14%) |
Jan 28, 2021 | 20.95 | 21.72 | 20.26 | 20.63 | 1,198,011 | +0.96(+4.88%) |
Jan 27, 2021 | 19.99 | 21.20 | 19.60 | 19.67 | 1,779,470 | -0.57(-2.82%) |
Jan 26, 2021 | 20.30 | 20.65 | 20.16 | 20.24 | 855,213 | +0.02(+0.10%) |
Jan 25, 2021 | 20.56 | 20.56 | 19.69 | 20.22 | 634,372 | -0.52(-2.51%) |
Jan 22, 2021 | 20.08 | 20.76 | 19.86 | 20.74 | 477,000 | +0.30(+1.47%) |
Jan 21, 2021 | 20.83 | 20.97 | 20.23 | 20.44 | 696,970 | -0.69(-3.27%) |
Jan 20, 2021 | 20.47 | 21.16 | 20.06 | 21.13 | 709,347 | +0.80(+3.94%) |
Jan 19, 2021 | 20.20 | 20.57 | 19.83 | 20.33 | 854,262 | +0.83(+4.26%) |
Jan 15, 2021 | 20.52 | 20.76 | 19.42 | 19.50 | 975,100 | -1.39(-6.65%) |
Jan 14, 2021 | 20.64 | 21.24 | 20.50 | 20.89 | 1,381,892 | +0.65(+3.21%) |
Jan 13, 2021 | 19.31 | 20.27 | 19.05 | 20.24 | 1,056,148 | +0.75(+3.85%) |
Jan 12, 2021 | 19.48 | 19.63 | 19.16 | 19.49 | 857,215 | +0.37(+1.94%) |
Jan 11, 2021 | 18.78 | 19.49 | 18.76 | 19.12 | 926,604 | -0.52(-2.65%) |
Jan 08, 2021 | 19.54 | 19.67 | 19.08 | 19.64 | 776,500 | +0.41(+2.13%) |
Jan 07, 2021 | 19.56 | 19.82 | 19.21 | 19.23 | 725,975 | -0.40(-2.04%) |
Jan 06, 2021 | 18.22 | 19.65 | 18.15 | 19.63 | 2,509,513 | +1.61(+8.93%) |
Jan 05, 2021 | 16.95 | 18.37 | 16.90 | 18.02 | 1,467,765 | +1.00(+5.88%) |
Jan 04, 2021 | 17.71 | 17.90 | 16.84 | 17.02 | 1,034,482 | -0.68(-3.84%) |
Dec 31, 2020 | 17.70 | 17.70 | 17.70 | 526,066 | -0.51(-2.80%) | |
Dec 30, 2020 | 18.00 | 18.48 | 18.00 | 18.21 | 526,066 | +0.20(+1.11%) |
Dec 29, 2020 | 18.37 | 18.55 | 17.90 | 18.01 | 683,903 | -0.14(-0.77%) |
Dec 28, 2020 | 18.40 | 18.80 | 18.10 | 18.15 | 915,079 | +0.37(+2.08%) |
Dec 24, 2020 | 18.19 | 18.40 | 17.56 | 17.78 | 817,000 | -0.28(-1.55%) |
Dec 23, 2020 | 17.48 | 18.41 | 17.44 | 18.06 | 1,215,519 | +0.83(+4.82%) |
Dec 22, 2020 | 18.11 | 18.26 | 17.22 | 17.23 | 967,572 | -0.79(-4.38%) |
Dec 21, 2020 | 17.74 | 18.17 | 17.25 | 18.02 | 1,378,698 | -0.23(-1.26%) |
Dec 18, 2020 | 18.76 | 18.93 | 18.16 | 18.25 | 1,604,400 | -0.67(-3.54%) |
Dec 17, 2020 | 19.17 | 19.17 | 18.46 | 18.92 | 1,001,149 | +0.01(+0.05%) |
Dec 16, 2020 | 18.95 | 19.10 | 18.08 | 18.91 | 1,464,865 | +0.08(+0.42%) |
Dec 15, 2020 | 19.06 | 19.08 | 18.36 | 18.83 | 1,593,781 | -0.05(-0.26%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.80 | 18.88 | 1,078,059 | -0.36(-1.87%) |
Dec 11, 2020 | 19.83 | 20.24 | 18.89 | 19.24 | 6,669,100 | -1.03(-5.08%) |
Dec 10, 2020 | 19.06 | 20.33 | 19.05 | 20.27 | 1,452,826 | +0.76(+3.90%) |
Dec 09, 2020 | 20.39 | 20.47 | 19.24 | 19.51 | 1,213,539 | -0.47(-2.35%) |
Dec 08, 2020 | 19.68 | 20.07 | 19.40 | 19.98 | 1,615,445 | +0.16(+0.81%) |
Dec 07, 2020 | 20.42 | 20.95 | 19.79 | 19.82 | 1,678,481 | -0.76(-3.69%) |
Dec 04, 2020 | 20.98 | 21.26 | 19.90 | 20.58 | 3,012,200 | -0.32(-1.53%) |
Dec 03, 2020 | 20.79 | 21.96 | 20.54 | 20.90 | 2,217,432 | +0.39(+1.90%) |
Dec 02, 2020 | 20.51 | 20.59 | 19.76 | 20.51 | 1,298,852 | -0.20(-0.97%) |