Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.38 | 18.44 | 17.75 | 17.99 | 672,953 | -0.38(-2.06%) |
Feb 25, 2021 | 19.13 | 19.34 | 18.37 | 18.37 | 354,641 | -0.82(-4.25%) |
Feb 24, 2021 | 18.74 | 19.40 | 18.57 | 19.18 | 478,317 | +0.43(+2.28%) |
Feb 23, 2021 | 18.84 | 18.97 | 18.28 | 18.76 | 449,985 | -0.17(-0.89%) |
Feb 22, 2021 | 18.89 | 19.09 | 18.70 | 18.93 | 340,354 | -0.14(-0.73%) |
Feb 19, 2021 | 19.33 | 19.71 | 18.96 | 19.06 | 329,484 | -0.18(-0.93%) |
Feb 18, 2021 | 19.77 | 19.89 | 19.15 | 19.24 | 367,310 | -0.81(-4.02%) |
Feb 17, 2021 | 20.20 | 20.37 | 19.78 | 20.05 | 251,347 | -0.30(-1.47%) |
Feb 16, 2021 | 19.95 | 20.56 | 19.51 | 20.35 | 369,837 | +0.63(+3.18%) |
Feb 12, 2021 | 19.47 | 19.87 | 19.18 | 19.72 | 332,603 | +0.04(+0.20%) |
Feb 11, 2021 | 19.47 | 20.01 | 19.22 | 19.68 | 476,505 | +0.45(+2.33%) |
Feb 10, 2021 | 19.54 | 19.62 | 18.98 | 19.23 | 305,651 | -0.21(-1.07%) |
Feb 09, 2021 | 19.47 | 19.57 | 19.06 | 19.44 | 264,286 | -0.14(-0.71%) |
Feb 08, 2021 | 20.35 | 20.35 | 19.46 | 19.58 | 577,824 | -0.66(-3.24%) |
Feb 05, 2021 | 20.03 | 20.32 | 19.80 | 20.24 | 296,586 | +0.16(+0.79%) |
Feb 04, 2021 | 19.98 | 20.45 | 19.61 | 20.08 | 440,994 | +0.15(+0.75%) |
Feb 03, 2021 | 19.60 | 20.00 | 19.58 | 19.93 | 419,228 | +0.17(+0.86%) |
Feb 02, 2021 | 19.26 | 19.83 | 19.12 | 19.76 | 401,601 | +0.79(+4.14%) |
Feb 01, 2021 | 18.26 | 19.05 | 18.16 | 18.98 | 360,652 | +0.76(+4.15%) |
Jan 29, 2021 | 19.06 | 19.06 | 18.22 | 18.22 | 512,386 | -0.86(-4.53%) |
Jan 28, 2021 | 18.38 | 19.22 | 18.33 | 19.08 | 627,779 | +0.69(+3.73%) |
Jan 27, 2021 | 19.36 | 19.97 | 18.07 | 18.40 | 757,949 | -1.96(-9.62%) |
Jan 26, 2021 | 20.70 | 20.82 | 20.28 | 20.36 | 195,845 | -0.18(-0.87%) |
Jan 25, 2021 | 20.57 | 20.80 | 20.18 | 20.54 | 200,703 | -0.14(-0.67%) |
Jan 22, 2021 | 20.44 | 20.74 | 20.06 | 20.67 | 258,054 | +0.06(+0.29%) |
Jan 21, 2021 | 21.26 | 21.56 | 20.61 | 20.62 | 371,814 | -0.65(-3.04%) |
Jan 20, 2021 | 21.15 | 21.49 | 21.04 | 21.26 | 363,096 | +0.15(+0.71%) |
Jan 19, 2021 | 21.20 | 21.30 | 20.83 | 21.11 | 253,981 | +0.12(+0.57%) |
Jan 15, 2021 | 20.63 | 21.19 | 20.17 | 20.99 | 287,129 | -0.10(-0.47%) |
Jan 14, 2021 | 21.10 | 21.46 | 20.96 | 21.09 | 277,162 | +0.14(+0.66%) |
Jan 13, 2021 | 20.73 | 21.12 | 20.49 | 20.95 | 266,004 | +0.08(+0.38%) |
Jan 12, 2021 | 20.77 | 20.95 | 20.40 | 20.87 | 294,808 | +0.31(+1.50%) |
Jan 11, 2021 | 19.71 | 21.08 | 19.51 | 20.57 | 1,143,949 | +0.75(+3.76%) |
Jan 08, 2021 | 19.78 | 20.05 | 19.21 | 19.82 | 722,954 | +0.30(+1.53%) |
Jan 07, 2021 | 19.48 | 19.86 | 19.24 | 19.52 | 393,638 | +0.12(+0.61%) |
Jan 06, 2021 | 18.82 | 19.67 | 18.68 | 19.40 | 665,640 | +0.87(+4.72%) |
Jan 05, 2021 | 18.61 | 18.78 | 18.50 | 18.53 | 520,063 | -0.16(-0.85%) |
Jan 04, 2021 | 19.37 | 19.55 | 18.47 | 18.69 | 471,703 | -0.48(-2.49%) |
Dec 31, 2020 | 19.16 | 19.16 | 19.16 | 547,078 | +0.13(+0.68%) | |
Dec 30, 2020 | 18.83 | 19.21 | 18.83 | 19.03 | 547,078 | +0.17(+0.90%) |
Dec 29, 2020 | 18.97 | 19.04 | 18.74 | 18.87 | 368,716 | +0.00(+0.00%) |
Dec 28, 2020 | 19.08 | 19.21 | 18.87 | 18.87 | 242,806 | -0.02(-0.11%) |
Dec 24, 2020 | 18.89 | 18.97 | 18.50 | 18.89 | 122,135 | +0.18(+0.96%) |
Dec 23, 2020 | 18.86 | 19.10 | 18.69 | 18.71 | 490,859 | -0.07(-0.37%) |
Dec 22, 2020 | 18.70 | 18.82 | 18.42 | 18.78 | 528,846 | +0.14(+0.75%) |
Dec 21, 2020 | 18.38 | 18.73 | 18.34 | 18.64 | 632,447 | -0.06(-0.32%) |
Dec 18, 2020 | 18.66 | 18.73 | 18.03 | 18.70 | 2,110,714 | +0.07(+0.37%) |
Dec 17, 2020 | 18.72 | 18.84 | 18.37 | 18.63 | 816,364 | +0.07(+0.38%) |
Dec 16, 2020 | 18.69 | 18.75 | 18.29 | 18.56 | 276,014 | -0.01(-0.05%) |
Dec 15, 2020 | 18.46 | 18.67 | 18.29 | 18.57 | 562,535 | +0.21(+1.14%) |
Dec 14, 2020 | 19.28 | 19.28 | 18.31 | 18.36 | 677,251 | -0.78(-4.05%) |
Dec 11, 2020 | 19.20 | 19.24 | 18.93 | 19.13 | 517,517 | -0.24(-1.23%) |
Dec 10, 2020 | 19.11 | 19.43 | 18.59 | 19.37 | 376,134 | +0.05(+0.26%) |
Dec 09, 2020 | 19.46 | 19.65 | 18.86 | 19.32 | 822,910 | -0.07(-0.36%) |
Dec 08, 2020 | 19.18 | 19.54 | 18.91 | 19.39 | 447,806 | +0.17(+0.88%) |
Dec 07, 2020 | 19.23 | 19.57 | 18.95 | 19.22 | 370,304 | -0.05(-0.26%) |
Dec 04, 2020 | 19.05 | 19.37 | 18.86 | 19.27 | 299,658 | +0.21(+1.09%) |
Dec 03, 2020 | 17.76 | 19.22 | 17.75 | 19.06 | 1,307,686 | +1.34(+7.57%) |
Dec 02, 2020 | 17.61 | 17.80 | 17.34 | 17.72 | 287,006 | +0.10(+0.56%) |