Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.88 | 20.25 | 19.70 | 20.23 | 66,828 | +0.40(+2.01%) |
Feb 25, 2021 | 20.54 | 20.63 | 19.80 | 19.83 | 88,744 | -0.70(-3.41%) |
Feb 24, 2021 | 20.57 | 20.67 | 20.35 | 20.54 | 51,683 | +0.06(+0.29%) |
Feb 23, 2021 | 20.86 | 20.90 | 19.68 | 20.48 | 178,453 | -0.47(-2.25%) |
Feb 22, 2021 | 21.31 | 21.31 | 20.78 | 20.95 | 111,577 | -0.33(-1.53%) |
Feb 19, 2021 | 21.30 | 21.42 | 21.11 | 21.27 | 33,414 | +0.18(+0.83%) |
Feb 18, 2021 | 21.45 | 21.45 | 20.72 | 21.10 | 85,659 | -0.46(-2.13%) |
Feb 17, 2021 | 21.74 | 21.74 | 21.31 | 21.56 | 54,063 | -0.15(-0.67%) |
Feb 16, 2021 | 21.64 | 21.76 | 21.46 | 21.70 | 60,931 | +0.15(+0.67%) |
Feb 12, 2021 | 21.27 | 21.68 | 21.26 | 21.56 | 71,956 | +0.37(+1.74%) |
Feb 11, 2021 | 21.35 | 21.42 | 21.16 | 21.19 | 68,917 | +0.01(+0.03%) |
Feb 10, 2021 | 21.41 | 21.45 | 21.16 | 21.18 | 79,846 | -0.10(-0.46%) |
Feb 09, 2021 | 21.17 | 21.43 | 21.14 | 21.28 | 87,540 | +0.14(+0.65%) |
Feb 08, 2021 | 20.94 | 21.36 | 20.94 | 21.14 | 89,273 | +0.29(+1.41%) |
Feb 05, 2021 | 20.90 | 20.91 | 20.66 | 20.85 | 72,297 | +0.18(+0.87%) |
Feb 04, 2021 | 20.55 | 20.74 | 20.55 | 20.67 | 73,413 | +0.16(+0.79%) |
Feb 03, 2021 | 20.71 | 20.72 | 20.40 | 20.51 | 70,775 | +0.02(+0.09%) |
Feb 02, 2021 | 20.21 | 20.57 | 20.06 | 20.49 | 55,277 | +0.51(+2.56%) |
Feb 01, 2021 | 19.59 | 20.21 | 19.52 | 19.98 | 55,573 | +0.57(+2.95%) |
Jan 29, 2021 | 19.63 | 19.96 | 19.12 | 19.40 | 111,687 | -0.34(-1.74%) |
Jan 28, 2021 | 19.70 | 19.85 | 19.63 | 19.75 | 70,830 | +0.08(+0.43%) |
Jan 27, 2021 | 20.75 | 20.75 | 19.33 | 19.66 | 118,784 | -0.79(-3.88%) |
Jan 26, 2021 | 20.49 | 20.63 | 20.40 | 20.46 | 45,261 | -0.03(-0.15%) |
Jan 25, 2021 | 20.54 | 20.68 | 20.46 | 20.49 | 70,963 | -0.03(-0.15%) |
Jan 22, 2021 | 20.58 | 20.66 | 20.46 | 20.52 | 60,497 | -0.01(-0.03%) |
Jan 21, 2021 | 20.85 | 20.85 | 20.51 | 20.52 | 79,727 | -0.08(-0.38%) |
Jan 20, 2021 | 20.56 | 20.70 | 20.29 | 20.60 | 51,565 | +0.32(+1.57%) |
Jan 19, 2021 | 20.46 | 20.46 | 20.20 | 20.28 | 61,198 | -0.08(-0.38%) |
Jan 15, 2021 | 20.59 | 20.59 | 20.31 | 20.36 | 53,018 | -0.08(-0.41%) |
Jan 14, 2021 | 20.52 | 20.75 | 20.41 | 20.45 | 61,421 | -0.08(-0.41%) |
Jan 13, 2021 | 20.43 | 20.57 | 20.26 | 20.53 | 81,387 | +0.17(+0.85%) |
Jan 12, 2021 | 20.02 | 20.36 | 20.00 | 20.36 | 68,546 | +0.23(+1.13%) |
Jan 11, 2021 | 19.99 | 20.13 | 19.78 | 20.13 | 100,469 | +0.17(+0.84%) |
Jan 08, 2021 | 19.84 | 19.96 | 19.60 | 19.96 | 81,841 | +0.23(+1.15%) |
Jan 07, 2021 | 19.57 | 19.83 | 19.53 | 19.73 | 59,600 | +0.42(+2.17%) |
Jan 06, 2021 | 19.48 | 19.63 | 19.03 | 19.31 | 45,114 | -0.11(-0.59%) |
Jan 05, 2021 | 19.21 | 19.46 | 19.00 | 19.43 | 64,616 | +0.31(+1.63%) |
Jan 04, 2021 | 19.54 | 19.75 | 19.00 | 19.12 | 151,471 | -0.45(-2.29%) |
Dec 31, 2020 | 19.57 | 19.57 | 19.57 | 48,668 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.48 | 19.72 | 19.43 | 19.63 | 48,668 | +0.19(+0.99%) |
Dec 29, 2020 | 19.65 | 19.65 | 19.38 | 19.43 | 47,322 | -0.19(-0.98%) |
Dec 28, 2020 | 19.94 | 19.96 | 19.57 | 19.63 | 67,674 | -0.08(-0.39%) |
Dec 24, 2020 | 19.58 | 19.96 | 19.56 | 19.70 | 37,413 | +0.14(+0.70%) |
Dec 23, 2020 | 19.70 | 19.75 | 19.53 | 19.57 | 40,805 | +0.04(+0.21%) |
Dec 22, 2020 | 19.51 | 19.73 | 19.46 | 19.52 | 45,967 | +0.19(+0.99%) |
Dec 21, 2020 | 19.34 | 19.50 | 19.14 | 19.33 | 53,500 | -0.07(-0.37%) |
Dec 18, 2020 | 19.66 | 19.66 | 19.18 | 19.40 | 50,941 | -0.05(-0.26%) |
Dec 17, 2020 | 19.32 | 19.60 | 19.32 | 19.45 | 62,255 | +0.22(+1.14%) |
Dec 16, 2020 | 19.09 | 19.34 | 19.06 | 19.24 | 68,488 | +0.22(+1.15%) |
Dec 15, 2020 | 18.71 | 19.09 | 18.67 | 19.02 | 80,017 | +0.38(+2.03%) |
Dec 14, 2020 | 18.60 | 18.73 | 18.44 | 18.64 | 66,860 | +0.17(+0.93%) |
Dec 11, 2020 | 18.53 | 18.56 | 18.45 | 18.47 | 26,526 | -0.09(-0.51%) |
Dec 10, 2020 | 18.64 | 18.64 | 18.43 | 18.56 | 55,915 | -0.10(-0.52%) |
Dec 09, 2020 | 19.00 | 19.11 | 18.48 | 18.66 | 65,601 | -0.20(-1.06%) |
Dec 08, 2020 | 18.68 | 18.88 | 18.55 | 18.86 | 64,594 | +0.29(+1.55%) |
Dec 07, 2020 | 18.55 | 19.03 | 18.48 | 18.57 | 75,103 | +0.07(+0.38%) |
Dec 04, 2020 | 18.09 | 18.51 | 18.01 | 18.50 | 56,560 | +0.51(+2.81%) |
Dec 03, 2020 | 17.83 | 18.03 | 17.83 | 17.99 | 50,938 | +0.22(+1.23%) |
Dec 02, 2020 | 17.87 | 17.89 | 17.61 | 17.77 | 72,738 | -0.03(-0.17%) |