Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.40 | 26.28 | 24.78 | 25.96 | 387,453 | +0.60(+2.37%) |
Feb 25, 2021 | 26.05 | 26.23 | 25.29 | 25.36 | 327,670 | -0.18(-0.70%) |
Feb 24, 2021 | 24.61 | 25.59 | 24.47 | 25.54 | 462,673 | +0.77(+3.11%) |
Feb 23, 2021 | 25.14 | 25.14 | 23.61 | 24.77 | 346,971 | -0.58(-2.29%) |
Feb 22, 2021 | 26.00 | 26.04 | 25.15 | 25.35 | 258,559 | -0.46(-1.78%) |
Feb 19, 2021 | 25.74 | 26.05 | 25.56 | 25.81 | 817,063 | +0.66(+2.62%) |
Feb 18, 2021 | 26.35 | 26.37 | 24.97 | 25.15 | 623,744 | -1.42(-5.34%) |
Feb 17, 2021 | 27.29 | 27.29 | 25.94 | 26.57 | 357,677 | -0.87(-3.17%) |
Feb 16, 2021 | 27.83 | 29.00 | 27.25 | 27.44 | 320,979 | -0.26(-0.94%) |
Feb 12, 2021 | 27.70 | 27.70 | 27.70 | 0 | +0.61(+2.25%) | |
Feb 11, 2021 | 27.25 | 27.25 | 26.70 | 27.09 | 151,115 | +0.07(+0.26%) |
Feb 10, 2021 | 26.56 | 27.04 | 26.38 | 27.02 | 221,650 | +0.49(+1.85%) |
Feb 09, 2021 | 26.77 | 26.90 | 26.25 | 26.53 | 282,095 | -0.60(-2.21%) |
Feb 08, 2021 | 28.05 | 28.20 | 26.78 | 27.13 | 491,630 | -0.60(-2.16%) |
Feb 05, 2021 | 27.00 | 27.80 | 26.93 | 27.73 | 505,191 | +1.38(+5.24%) |
Feb 04, 2021 | 25.73 | 26.85 | 25.70 | 26.35 | 488,282 | +1.09(+4.32%) |
Feb 03, 2021 | 25.00 | 25.47 | 24.80 | 25.26 | 153,830 | +0.33(+1.32%) |
Feb 02, 2021 | 25.53 | 26.05 | 24.59 | 24.93 | 399,472 | -0.02(-0.08%) |
Feb 01, 2021 | 23.58 | 25.65 | 23.58 | 24.95 | 648,460 | +1.34(+5.68%) |
Jan 29, 2021 | 24.36 | 24.41 | 23.30 | 23.61 | 351,893 | -0.74(-3.04%) |
Jan 28, 2021 | 23.86 | 24.79 | 23.69 | 24.35 | 262,146 | +0.73(+3.09%) |
Jan 27, 2021 | 23.89 | 24.10 | 23.00 | 23.62 | 344,230 | -0.72(-2.96%) |
Jan 26, 2021 | 24.85 | 25.16 | 24.30 | 24.34 | 300,981 | -0.35(-1.42%) |
Jan 25, 2021 | 23.66 | 24.72 | 23.54 | 24.69 | 415,102 | +1.02(+4.31%) |
Jan 22, 2021 | 23.82 | 24.08 | 23.42 | 23.67 | 354,500 | -0.46(-1.91%) |
Jan 21, 2021 | 23.08 | 24.50 | 23.06 | 24.13 | 614,703 | +1.11(+4.82%) |
Jan 20, 2021 | 22.21 | 23.13 | 22.21 | 23.02 | 355,201 | +0.85(+3.83%) |
Jan 19, 2021 | 22.51 | 22.69 | 21.92 | 22.17 | 303,048 | -0.24(-1.07%) |
Jan 18, 2021 | 22.76 | 22.82 | 22.28 | 22.41 | 86,766 | -0.34(-1.49%) |
Jan 15, 2021 | 22.85 | 22.90 | 22.07 | 22.75 | 214,760 | -0.16(-0.70%) |
Jan 14, 2021 | 22.76 | 23.32 | 22.58 | 22.91 | 257,254 | +0.23(+1.01%) |
Jan 13, 2021 | 23.00 | 23.20 | 22.39 | 22.68 | 169,321 | -0.30(-1.31%) |
Jan 12, 2021 | 23.39 | 23.49 | 22.32 | 22.98 | 484,417 | -0.40(-1.71%) |
Jan 11, 2021 | 23.85 | 23.86 | 23.21 | 23.38 | 298,122 | -0.60(-2.50%) |
Jan 08, 2021 | 23.79 | 24.23 | 23.25 | 23.98 | 477,512 | +0.48(+2.04%) |
Jan 07, 2021 | 22.98 | 23.72 | 22.90 | 23.50 | 452,938 | +0.65(+2.84%) |
Jan 06, 2021 | 22.69 | 23.50 | 22.69 | 22.85 | 356,449 | +0.16(+0.71%) |
Jan 05, 2021 | 22.64 | 22.80 | 22.35 | 22.69 | 199,323 | +0.02(+0.09%) |
Jan 04, 2021 | 23.20 | 23.38 | 22.52 | 22.67 | 447,946 | -0.31(-1.35%) |
Dec 31, 2020 | 22.98 | 22.98 | 22.98 | 0 | -0.33(-1.42%) | |
Dec 30, 2020 | 22.94 | 23.93 | 22.89 | 23.31 | 251,454 | +0.54(+2.37%) |
Dec 29, 2020 | 23.10 | 23.28 | 22.49 | 22.77 | 288,969 | -0.22(-0.96%) |
Dec 24, 2020 | 22.99 | 22.99 | 22.99 | 0 | -0.08(-0.35%) | |
Dec 23, 2020 | 22.40 | 23.47 | 22.40 | 23.07 | 228,873 | +0.82(+3.69%) |
Dec 22, 2020 | 22.49 | 22.55 | 22.05 | 22.25 | 246,071 | -0.25(-1.11%) |
Dec 21, 2020 | 21.95 | 22.73 | 21.92 | 22.50 | 230,749 | +0.00(+0.00%) |
Dec 18, 2020 | 22.64 | 22.79 | 22.30 | 22.50 | 364,896 | -0.23(-1.01%) |
Dec 17, 2020 | 22.42 | 22.82 | 22.23 | 22.73 | 375,283 | +0.39(+1.75%) |
Dec 16, 2020 | 22.90 | 22.90 | 22.10 | 22.34 | 340,220 | -0.31(-1.37%) |
Dec 15, 2020 | 22.82 | 23.01 | 22.44 | 22.65 | 630,375 | +0.05(+0.22%) |
Dec 14, 2020 | 22.80 | 23.17 | 22.60 | 22.60 | 429,054 | +0.07(+0.31%) |
Dec 11, 2020 | 22.35 | 22.76 | 22.25 | 22.53 | 476,183 | +0.28(+1.26%) |
Dec 10, 2020 | 22.01 | 22.75 | 21.99 | 22.25 | 383,508 | +0.49(+2.25%) |
Dec 09, 2020 | 21.11 | 22.00 | 21.11 | 21.76 | 263,602 | +0.58(+2.74%) |
Dec 08, 2020 | 20.68 | 21.30 | 20.54 | 21.18 | 326,403 | +0.41(+1.97%) |
Dec 07, 2020 | 20.88 | 20.98 | 20.57 | 20.77 | 286,264 | -0.05(-0.24%) |
Dec 04, 2020 | 20.37 | 20.98 | 20.37 | 20.82 | 274,127 | +0.45(+2.21%) |
Dec 03, 2020 | 19.53 | 20.48 | 19.53 | 20.37 | 481,107 | +0.68(+3.45%) |
Dec 02, 2020 | 19.78 | 19.87 | 19.30 | 19.69 | 387,734 | -0.19(-0.96%) |