Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.13 | 20.13 | 19.88 | 19.92 | 188,196 | -0.30(-1.48%) |
Feb 25, 2021 | 20.48 | 20.55 | 20.19 | 20.22 | 192,524 | -0.26(-1.25%) |
Feb 24, 2021 | 20.27 | 20.50 | 20.25 | 20.48 | 136,161 | +0.14(+0.67%) |
Feb 23, 2021 | 20.19 | 20.39 | 20.17 | 20.34 | 145,656 | +0.13(+0.63%) |
Feb 22, 2021 | 20.22 | 20.35 | 20.21 | 20.21 | 114,726 | +0.02(+0.08%) |
Feb 19, 2021 | 20.29 | 20.30 | 20.18 | 20.19 | 221,063 | -0.01(-0.06%) |
Feb 18, 2021 | 20.19 | 20.23 | 20.09 | 20.21 | 215,028 | -0.15(-0.73%) |
Feb 17, 2021 | 20.31 | 20.36 | 20.25 | 20.36 | 109,847 | -0.06(-0.29%) |
Feb 16, 2021 | 20.42 | 20.47 | 20.38 | 20.42 | 247,899 | +0.13(+0.63%) |
Feb 12, 2021 | 20.15 | 20.31 | 20.07 | 20.29 | 124,801 | +0.08(+0.38%) |
Feb 11, 2021 | 20.20 | 20.25 | 20.13 | 20.21 | 141,602 | +0.03(+0.17%) |
Feb 10, 2021 | 20.26 | 20.27 | 20.15 | 20.18 | 128,880 | +0.01(+0.04%) |
Feb 09, 2021 | 20.13 | 20.23 | 20.08 | 20.17 | 104,773 | +0.05(+0.26%) |
Feb 08, 2021 | 20.17 | 20.18 | 20.07 | 20.12 | 128,534 | +0.09(+0.43%) |
Feb 05, 2021 | 20.03 | 20.06 | 19.93 | 20.03 | 204,454 | +0.09(+0.47%) |
Feb 04, 2021 | 19.89 | 19.98 | 19.88 | 19.94 | 130,842 | -0.03(-0.17%) |
Feb 03, 2021 | 19.95 | 20.02 | 19.90 | 19.97 | 213,304 | +0.01(+0.04%) |
Feb 02, 2021 | 19.84 | 19.96 | 19.80 | 19.96 | 201,821 | +0.12(+0.60%) |
Feb 01, 2021 | 19.89 | 19.89 | 19.75 | 19.84 | 185,410 | +0.16(+0.83%) |
Jan 29, 2021 | 19.85 | 19.91 | 19.59 | 19.68 | 316,975 | -0.44(-2.17%) |
Jan 28, 2021 | 20.10 | 20.21 | 20.10 | 20.12 | 165,167 | +0.15(+0.73%) |
Jan 27, 2021 | 20.19 | 20.19 | 19.97 | 19.97 | 217,236 | -0.47(-2.30%) |
Jan 26, 2021 | 20.48 | 20.48 | 20.39 | 20.44 | 292,190 | +0.04(+0.21%) |
Jan 25, 2021 | 20.42 | 20.42 | 20.23 | 20.40 | 176,211 | -0.04(-0.19%) |
Jan 22, 2021 | 20.40 | 20.49 | 20.40 | 20.44 | 206,443 | -0.10(-0.48%) |
Jan 21, 2021 | 20.54 | 20.54 | 20.39 | 20.54 | 109,986 | +0.01(+0.04%) |
Jan 20, 2021 | 20.44 | 20.53 | 20.40 | 20.53 | 162,528 | +0.09(+0.46%) |
Jan 19, 2021 | 20.43 | 20.47 | 20.38 | 20.43 | 148,678 | +0.07(+0.34%) |
Jan 15, 2021 | 20.41 | 20.43 | 20.23 | 20.37 | 154,978 | -0.20(-0.96%) |
Jan 14, 2021 | 20.45 | 20.62 | 20.45 | 20.56 | 130,737 | +0.13(+0.63%) |
Jan 13, 2021 | 20.42 | 20.51 | 20.41 | 20.43 | 149,756 | -0.02(-0.08%) |
Jan 12, 2021 | 20.37 | 20.46 | 20.29 | 20.45 | 177,068 | -0.01(-0.04%) |
Jan 11, 2021 | 20.38 | 20.48 | 20.32 | 20.46 | 164,887 | -0.20(-0.95%) |
Jan 08, 2021 | 20.68 | 20.71 | 20.52 | 20.66 | 147,141 | +0.09(+0.46%) |
Jan 07, 2021 | 20.54 | 20.58 | 20.49 | 20.56 | 107,018 | +0.03(+0.17%) |
Jan 06, 2021 | 20.31 | 20.61 | 20.31 | 20.53 | 127,852 | +0.41(+2.04%) |
Jan 05, 2021 | 20.07 | 20.18 | 19.97 | 20.12 | 245,604 | +0.13(+0.64%) |
Jan 04, 2021 | 20.19 | 20.19 | 19.88 | 19.99 | 288,359 | +0.18(+0.91%) |
Dec 31, 2020 | 19.81 | 19.81 | 19.81 | 98,616 | -0.12(-0.60%) | |
Dec 30, 2020 | 20.05 | 20.05 | 19.93 | 19.93 | 98,616 | +0.03(+0.15%) |
Dec 29, 2020 | 19.99 | 19.99 | 19.87 | 19.90 | 117,583 | +0.15(+0.75%) |
Dec 28, 2020 | 19.83 | 19.83 | 19.73 | 19.75 | 130,118 | +0.15(+0.74%) |
Dec 24, 2020 | 19.55 | 19.62 | 19.55 | 19.60 | 86,086 | +0.01(+0.04%) |
Dec 23, 2020 | 19.48 | 19.62 | 19.48 | 19.60 | 130,014 | +0.24(+1.24%) |
Dec 22, 2020 | 19.36 | 19.38 | 19.31 | 19.36 | 80,820 | -0.06(-0.31%) |
Dec 21, 2020 | 19.36 | 19.45 | 19.16 | 19.42 | 222,914 | -0.31(-1.56%) |
Dec 18, 2020 | 19.87 | 19.87 | 19.72 | 19.72 | 101,642 | -0.11(-0.54%) |
Dec 17, 2020 | 19.83 | 19.85 | 19.78 | 19.83 | 259,032 | +0.11(+0.56%) |
Dec 16, 2020 | 19.65 | 19.74 | 19.64 | 19.72 | 115,111 | +0.17(+0.86%) |
Dec 15, 2020 | 19.48 | 19.57 | 19.42 | 19.55 | 72,768 | +0.09(+0.48%) |
Dec 14, 2020 | 19.61 | 19.61 | 19.41 | 19.46 | 171,853 | +0.01(+0.04%) |
Dec 11, 2020 | 19.45 | 19.48 | 19.37 | 19.45 | 87,537 | -0.20(-1.03%) |
Dec 10, 2020 | 19.55 | 19.68 | 19.55 | 19.65 | 78,985 | +0.12(+0.61%) |
Dec 09, 2020 | 19.59 | 19.59 | 19.44 | 19.54 | 495,167 | +0.03(+0.17%) |
Dec 08, 2020 | 19.39 | 19.54 | 19.39 | 19.50 | 114,153 | +0.05(+0.26%) |
Dec 07, 2020 | 19.49 | 19.50 | 19.39 | 19.45 | 84,347 | -0.06(-0.30%) |
Dec 04, 2020 | 19.50 | 19.58 | 19.49 | 19.51 | 96,065 | +0.11(+0.57%) |
Dec 03, 2020 | 19.42 | 19.49 | 19.37 | 19.40 | 107,120 | +0.07(+0.35%) |
Dec 02, 2020 | 19.26 | 19.40 | 19.26 | 19.33 | 143,660 | +0.03(+0.18%) |