Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.51 | 30.17 | 28.06 | 29.25 | 113,900 | +0.26(+0.90%) |
Feb 25, 2021 | 31.84 | 32.87 | 28.83 | 28.99 | 123,215 | -2.91(-9.12%) |
Feb 24, 2021 | 31.83 | 34.22 | 31.51 | 31.90 | 108,845 | -0.31(-0.96%) |
Feb 23, 2021 | 33.00 | 33.29 | 28.73 | 32.21 | 221,229 | -2.24(-6.50%) |
Feb 22, 2021 | 36.00 | 36.02 | 33.89 | 34.45 | 96,362 | -1.01(-2.85%) |
Feb 19, 2021 | 34.91 | 36.76 | 34.44 | 35.46 | 118,600 | +0.71(+2.04%) |
Feb 18, 2021 | 34.83 | 36.75 | 34.06 | 34.75 | 117,744 | -0.15(-0.43%) |
Feb 17, 2021 | 35.67 | 36.41 | 34.25 | 34.90 | 125,494 | -1.16(-3.22%) |
Feb 16, 2021 | 40.73 | 41.00 | 35.28 | 36.06 | 239,524 | -3.90(-9.76%) |
Feb 12, 2021 | 36.27 | 40.20 | 35.98 | 39.96 | 168,400 | +3.92(+10.88%) |
Feb 11, 2021 | 40.73 | 40.93 | 35.12 | 36.04 | 235,873 | -4.59(-11.30%) |
Feb 10, 2021 | 39.79 | 43.28 | 39.09 | 40.63 | 146,887 | +1.49(+3.81%) |
Feb 09, 2021 | 43.66 | 44.50 | 38.55 | 39.14 | 290,794 | -5.13(-11.59%) |
Feb 08, 2021 | 45.00 | 45.82 | 43.42 | 44.27 | 209,790 | +0.12(+0.27%) |
Feb 05, 2021 | 41.14 | 44.39 | 39.83 | 44.15 | 199,700 | +3.05(+7.42%) |
Feb 04, 2021 | 36.60 | 41.86 | 35.12 | 41.10 | 391,695 | +4.48(+12.23%) |
Feb 03, 2021 | 35.67 | 37.45 | 32.75 | 36.62 | 422,788 | +2.42(+7.08%) |
Feb 02, 2021 | 34.24 | 34.75 | 33.29 | 34.20 | 90,021 | +0.26(+0.77%) |
Feb 01, 2021 | 34.67 | 34.67 | 33.03 | 33.94 | 82,928 | -0.21(-0.61%) |
Jan 29, 2021 | 34.45 | 34.92 | 31.60 | 34.15 | 133,200 | -0.28(-0.81%) |
Jan 28, 2021 | 34.42 | 35.00 | 33.63 | 34.43 | 104,496 | -0.01(-0.03%) |
Jan 27, 2021 | 33.81 | 35.00 | 32.47 | 34.44 | 114,478 | +0.20(+0.58%) |
Jan 26, 2021 | 35.50 | 35.50 | 33.22 | 34.24 | 189,627 | -0.60(-1.72%) |
Jan 25, 2021 | 29.90 | 36.00 | 29.62 | 34.84 | 508,825 | +5.31(+17.98%) |
Jan 22, 2021 | 28.84 | 29.83 | 28.53 | 29.53 | 105,400 | +0.75(+2.61%) |
Jan 21, 2021 | 29.13 | 29.80 | 28.21 | 28.78 | 97,090 | -0.20(-0.69%) |
Jan 20, 2021 | 27.50 | 30.00 | 27.39 | 28.98 | 105,475 | +1.54(+5.61%) |
Jan 19, 2021 | 27.27 | 30.69 | 26.90 | 27.44 | 213,575 | +0.50(+1.86%) |
Jan 15, 2021 | 24.66 | 28.86 | 24.66 | 26.94 | 185,400 | +2.08(+8.37%) |
Jan 14, 2021 | 25.21 | 25.72 | 24.71 | 24.86 | 118,105 | -0.33(-1.31%) |
Jan 13, 2021 | 24.64 | 25.39 | 22.96 | 25.19 | 211,580 | +2.04(+8.81%) |
Jan 12, 2021 | 23.79 | 24.52 | 22.69 | 23.15 | 300,520 | -1.52(-6.16%) |
Jan 11, 2021 | 26.22 | 26.42 | 24.48 | 24.67 | 115,201 | -1.74(-6.59%) |
Jan 08, 2021 | 25.81 | 26.57 | 25.56 | 26.41 | 163,900 | +0.46(+1.77%) |
Jan 07, 2021 | 25.45 | 26.54 | 25.00 | 25.95 | 93,017 | +0.48(+1.88%) |
Jan 06, 2021 | 25.33 | 26.15 | 24.78 | 25.47 | 91,361 | +0.19(+0.75%) |
Jan 05, 2021 | 24.54 | 26.18 | 24.54 | 25.28 | 268,596 | +0.77(+3.14%) |
Jan 04, 2021 | 23.70 | 24.98 | 23.70 | 24.51 | 126,088 | +0.65(+2.72%) |
Dec 31, 2020 | 23.86 | 23.86 | 23.86 | 108,012 | -0.64(-2.61%) | |
Dec 30, 2020 | 23.30 | 25.00 | 23.25 | 24.50 | 108,012 | +1.43(+6.20%) |
Dec 29, 2020 | 22.30 | 23.10 | 21.54 | 23.07 | 64,935 | +0.79(+3.55%) |
Dec 28, 2020 | 21.46 | 22.39 | 21.36 | 22.28 | 110,318 | +1.14(+5.39%) |
Dec 24, 2020 | 21.13 | 21.83 | 21.01 | 21.14 | 15,600 | -0.02(-0.09%) |
Dec 23, 2020 | 23.65 | 24.05 | 21.10 | 21.16 | 140,543 | -1.82(-7.92%) |
Dec 22, 2020 | 22.02 | 23.80 | 22.02 | 22.98 | 109,640 | +0.68(+3.05%) |
Dec 21, 2020 | 21.89 | 23.90 | 21.20 | 22.30 | 154,538 | +0.19(+0.86%) |
Dec 18, 2020 | 20.48 | 22.47 | 20.48 | 22.11 | 297,800 | +1.80(+8.86%) |
Dec 17, 2020 | 19.34 | 20.45 | 19.11 | 20.31 | 106,396 | +1.12(+5.84%) |
Dec 16, 2020 | 18.66 | 19.60 | 18.24 | 19.19 | 112,119 | +0.79(+4.29%) |
Dec 15, 2020 | 18.64 | 19.38 | 18.03 | 18.40 | 79,593 | -0.40(-2.13%) |
Dec 14, 2020 | 17.93 | 20.50 | 17.93 | 18.80 | 197,211 | +1.03(+5.80%) |
Dec 11, 2020 | 17.08 | 18.20 | 17.02 | 17.77 | 100,600 | +0.68(+3.98%) |
Dec 10, 2020 | 16.98 | 17.40 | 16.79 | 17.09 | 64,829 | +0.02(+0.12%) |
Dec 09, 2020 | 17.43 | 17.69 | 16.90 | 17.07 | 37,761 | -0.37(-2.12%) |
Dec 08, 2020 | 17.34 | 17.84 | 17.00 | 17.44 | 74,527 | -0.03(-0.17%) |
Dec 07, 2020 | 17.18 | 18.26 | 16.98 | 17.47 | 69,258 | +0.33(+1.93%) |
Dec 04, 2020 | 17.14 | 17.44 | 16.63 | 17.14 | 38,200 | +0.21(+1.24%) |
Dec 03, 2020 | 18.42 | 18.49 | 16.77 | 16.93 | 107,515 | -1.37(-7.49%) |
Dec 02, 2020 | 15.31 | 19.70 | 15.13 | 18.30 | 379,169 | +2.93(+19.06%) |