Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.65 | 24.20 | 23.28 | 23.33 | 93,482 | -0.32(-1.37%) |
Feb 25, 2021 | 23.83 | 24.07 | 23.57 | 23.65 | 79,468 | +0.00(+0.00%) |
Feb 24, 2021 | 23.30 | 23.86 | 23.30 | 23.65 | 114,739 | +0.63(+2.73%) |
Feb 23, 2021 | 22.67 | 23.33 | 22.22 | 23.02 | 68,872 | +0.13(+0.56%) |
Feb 22, 2021 | 22.08 | 23.09 | 21.99 | 22.89 | 63,901 | +0.61(+2.73%) |
Feb 19, 2021 | 21.48 | 22.31 | 21.23 | 22.29 | 53,622 | +0.97(+4.56%) |
Feb 18, 2021 | 21.38 | 21.68 | 21.06 | 21.32 | 40,414 | -0.15(-0.69%) |
Feb 17, 2021 | 21.05 | 21.77 | 20.69 | 21.46 | 55,107 | +0.03(+0.14%) |
Feb 16, 2021 | 22.07 | 22.29 | 21.20 | 21.43 | 64,769 | -0.12(-0.55%) |
Feb 12, 2021 | 21.49 | 21.92 | 21.20 | 21.55 | 46,588 | -0.08(-0.36%) |
Feb 11, 2021 | 21.86 | 22.29 | 21.00 | 21.63 | 71,449 | -0.47(-2.13%) |
Feb 10, 2021 | 22.92 | 23.04 | 21.96 | 22.10 | 68,875 | -0.73(-3.18%) |
Feb 09, 2021 | 21.81 | 22.93 | 21.61 | 22.83 | 124,696 | +0.92(+4.21%) |
Feb 08, 2021 | 20.75 | 22.18 | 20.75 | 21.90 | 100,478 | +1.47(+7.20%) |
Feb 05, 2021 | 20.85 | 21.27 | 20.39 | 20.43 | 53,520 | -0.30(-1.47%) |
Feb 04, 2021 | 19.62 | 20.90 | 19.27 | 20.74 | 119,814 | +0.99(+5.02%) |
Feb 03, 2021 | 19.71 | 19.81 | 18.81 | 19.75 | 64,215 | +0.30(+1.56%) |
Feb 02, 2021 | 19.24 | 19.82 | 18.64 | 19.44 | 103,633 | +0.71(+3.77%) |
Feb 01, 2021 | 18.45 | 19.03 | 17.45 | 18.74 | 152,455 | +0.77(+4.26%) |
Jan 29, 2021 | 18.40 | 18.86 | 17.93 | 17.97 | 108,162 | -0.45(-2.45%) |
Jan 28, 2021 | 18.88 | 18.88 | 18.19 | 18.42 | 103,159 | -0.30(-1.62%) |
Jan 27, 2021 | 19.53 | 19.53 | 17.85 | 18.73 | 159,621 | -1.38(-6.88%) |
Jan 26, 2021 | 21.43 | 21.43 | 20.04 | 20.11 | 68,463 | -1.05(-4.96%) |
Jan 25, 2021 | 22.13 | 22.22 | 20.88 | 21.16 | 155,962 | -1.26(-5.60%) |
Jan 22, 2021 | 21.85 | 22.47 | 21.25 | 22.41 | 73,195 | +0.22(+0.97%) |
Jan 21, 2021 | 22.38 | 22.38 | 21.97 | 22.20 | 67,081 | -0.07(-0.31%) |
Jan 20, 2021 | 22.26 | 22.96 | 21.93 | 22.27 | 63,394 | +0.23(+1.02%) |
Jan 19, 2021 | 22.76 | 22.93 | 21.98 | 22.04 | 125,169 | -0.55(-2.43%) |
Jan 15, 2021 | 22.34 | 23.08 | 21.97 | 22.59 | 63,103 | -0.28(-1.24%) |
Jan 14, 2021 | 22.47 | 23.45 | 22.31 | 22.88 | 60,834 | +0.57(+2.55%) |
Jan 13, 2021 | 23.37 | 23.54 | 22.26 | 22.31 | 63,796 | -1.23(-5.21%) |
Jan 12, 2021 | 22.79 | 23.63 | 22.76 | 23.53 | 74,088 | +0.95(+4.21%) |
Jan 11, 2021 | 22.03 | 22.83 | 22.03 | 22.58 | 49,933 | +0.25(+1.10%) |
Jan 08, 2021 | 22.78 | 22.78 | 21.83 | 22.34 | 73,705 | -0.36(-1.60%) |
Jan 07, 2021 | 22.65 | 22.90 | 22.10 | 22.70 | 80,090 | +0.25(+1.14%) |
Jan 06, 2021 | 21.10 | 22.82 | 21.10 | 22.44 | 302,304 | +1.97(+9.63%) |
Jan 05, 2021 | 20.40 | 21.24 | 20.32 | 20.47 | 205,542 | +0.15(+0.72%) |
Jan 04, 2021 | 20.39 | 20.75 | 19.81 | 20.32 | 135,384 | -0.07(-0.34%) |
Dec 31, 2020 | 20.39 | 20.39 | 20.39 | 64,255 | +0.15(+0.73%) | |
Dec 30, 2020 | 20.26 | 20.36 | 19.81 | 20.25 | 64,255 | +0.10(+0.49%) |
Dec 29, 2020 | 20.62 | 20.82 | 19.44 | 20.15 | 145,480 | -0.22(-1.06%) |
Dec 28, 2020 | 20.80 | 20.86 | 20.12 | 20.36 | 96,618 | -0.27(-1.33%) |
Dec 24, 2020 | 20.84 | 21.19 | 20.48 | 20.64 | 31,398 | -0.13(-0.61%) |
Dec 23, 2020 | 20.34 | 21.03 | 20.16 | 20.77 | 91,900 | +0.63(+3.12%) |
Dec 22, 2020 | 19.98 | 20.40 | 19.71 | 20.14 | 96,310 | +0.09(+0.44%) |
Dec 21, 2020 | 19.03 | 20.17 | 18.64 | 20.05 | 102,358 | +0.33(+1.69%) |
Dec 18, 2020 | 18.45 | 20.06 | 18.27 | 19.72 | 466,799 | +1.25(+6.74%) |
Dec 17, 2020 | 18.33 | 18.92 | 18.04 | 18.47 | 131,984 | +0.25(+1.35%) |
Dec 16, 2020 | 18.19 | 18.39 | 17.99 | 18.23 | 86,362 | -0.04(-0.21%) |
Dec 15, 2020 | 18.54 | 18.78 | 18.02 | 18.27 | 116,279 | -0.06(-0.32%) |
Dec 14, 2020 | 18.83 | 18.93 | 18.10 | 18.32 | 91,127 | -0.10(-0.53%) |
Dec 11, 2020 | 18.97 | 19.41 | 18.21 | 18.42 | 109,283 | -0.68(-3.54%) |
Dec 10, 2020 | 19.67 | 20.18 | 18.73 | 19.10 | 225,000 | -0.79(-3.99%) |
Dec 09, 2020 | 19.42 | 20.32 | 19.22 | 19.89 | 123,128 | +0.68(+3.52%) |
Dec 08, 2020 | 18.48 | 19.37 | 18.45 | 19.22 | 141,262 | +0.70(+3.76%) |
Dec 07, 2020 | 19.16 | 19.46 | 18.44 | 18.52 | 96,470 | -0.61(-3.18%) |
Dec 04, 2020 | 18.13 | 19.66 | 18.13 | 19.13 | 125,288 | +1.07(+5.92%) |
Dec 03, 2020 | 18.64 | 19.52 | 17.83 | 18.06 | 172,160 | -0.47(-2.54%) |
Dec 02, 2020 | 18.81 | 19.03 | 18.02 | 18.53 | 75,631 | -0.36(-1.92%) |