Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.63 | 19.63 | 19.08 | 19.12 | 106,057 | -0.32(-1.66%) |
Feb 25, 2021 | 19.56 | 20.00 | 19.27 | 19.45 | 75,763 | -0.20(-1.00%) |
Feb 24, 2021 | 19.56 | 20.01 | 19.51 | 19.64 | 92,731 | +0.24(+1.26%) |
Feb 23, 2021 | 19.16 | 19.59 | 18.85 | 19.40 | 75,625 | +0.15(+0.76%) |
Feb 22, 2021 | 18.61 | 19.36 | 18.46 | 19.25 | 91,911 | +0.55(+2.93%) |
Feb 19, 2021 | 17.95 | 18.72 | 17.95 | 18.70 | 73,699 | +0.85(+4.77%) |
Feb 18, 2021 | 17.89 | 17.99 | 17.76 | 17.85 | 77,569 | -0.09(-0.49%) |
Feb 17, 2021 | 17.88 | 18.21 | 17.87 | 17.94 | 45,327 | -0.18(-0.97%) |
Feb 16, 2021 | 18.49 | 18.49 | 17.99 | 18.11 | 71,179 | -0.11(-0.59%) |
Feb 12, 2021 | 18.64 | 18.87 | 18.21 | 18.22 | 81,763 | -0.41(-2.21%) |
Feb 11, 2021 | 18.71 | 18.97 | 18.29 | 18.63 | 152,137 | -0.01(-0.05%) |
Feb 10, 2021 | 18.87 | 19.02 | 18.61 | 18.64 | 126,931 | -0.16(-0.83%) |
Feb 09, 2021 | 18.08 | 18.93 | 17.88 | 18.80 | 344,739 | +0.74(+4.12%) |
Feb 08, 2021 | 17.61 | 18.32 | 17.53 | 18.05 | 98,724 | +0.69(+3.95%) |
Feb 05, 2021 | 17.23 | 17.38 | 16.93 | 17.37 | 83,396 | +0.40(+2.37%) |
Feb 04, 2021 | 16.72 | 17.00 | 16.62 | 16.97 | 53,306 | +0.21(+1.23%) |
Feb 03, 2021 | 16.86 | 16.92 | 16.55 | 16.76 | 65,244 | -0.20(-1.16%) |
Feb 02, 2021 | 16.91 | 17.00 | 16.59 | 16.96 | 52,206 | +0.28(+1.70%) |
Feb 01, 2021 | 16.30 | 16.73 | 16.17 | 16.67 | 61,513 | +0.46(+2.84%) |
Jan 29, 2021 | 16.66 | 17.23 | 16.20 | 16.21 | 92,481 | -0.46(-2.76%) |
Jan 28, 2021 | 17.02 | 17.17 | 16.50 | 16.67 | 96,746 | -0.09(-0.53%) |
Jan 27, 2021 | 16.86 | 17.12 | 16.36 | 16.76 | 126,068 | -0.56(-3.22%) |
Jan 26, 2021 | 18.33 | 18.33 | 17.30 | 17.32 | 63,268 | -0.75(-4.17%) |
Jan 25, 2021 | 17.84 | 18.15 | 17.70 | 18.07 | 128,462 | +0.01(+0.05%) |
Jan 22, 2021 | 17.33 | 18.11 | 17.26 | 18.06 | 182,104 | +0.58(+3.31%) |
Jan 21, 2021 | 17.79 | 17.80 | 17.49 | 17.49 | 112,734 | -0.30(-1.71%) |
Jan 20, 2021 | 17.57 | 17.85 | 17.48 | 17.79 | 141,289 | +0.22(+1.23%) |
Jan 19, 2021 | 17.56 | 17.63 | 17.44 | 17.57 | 124,867 | +0.14(+0.79%) |
Jan 15, 2021 | 16.90 | 17.45 | 16.90 | 17.44 | 150,052 | +0.13(+0.74%) |
Jan 14, 2021 | 17.24 | 17.63 | 17.12 | 17.31 | 167,175 | +0.25(+1.49%) |
Jan 13, 2021 | 16.88 | 17.11 | 16.64 | 17.06 | 115,256 | +0.28(+1.69%) |
Jan 12, 2021 | 16.22 | 16.81 | 16.09 | 16.77 | 98,129 | +0.59(+3.63%) |
Jan 11, 2021 | 16.16 | 16.69 | 16.05 | 16.18 | 55,209 | -0.23(-1.37%) |
Jan 08, 2021 | 16.99 | 16.99 | 16.27 | 16.41 | 95,237 | -0.51(-3.01%) |
Jan 07, 2021 | 16.98 | 17.23 | 16.66 | 16.92 | 101,723 | +0.06(+0.35%) |
Jan 06, 2021 | 16.33 | 17.14 | 16.31 | 16.86 | 191,884 | +0.84(+5.26%) |
Jan 05, 2021 | 15.54 | 16.26 | 15.54 | 16.02 | 127,148 | +0.48(+3.09%) |
Jan 04, 2021 | 15.31 | 15.65 | 15.19 | 15.54 | 116,855 | +0.33(+2.19%) |
Dec 31, 2020 | 15.20 | 15.20 | 15.20 | 32,277 | -0.11(-0.70%) | |
Dec 30, 2020 | 15.16 | 15.45 | 15.14 | 15.31 | 32,277 | +0.18(+1.16%) |
Dec 29, 2020 | 15.23 | 15.38 | 14.90 | 15.14 | 87,532 | -0.14(-0.90%) |
Dec 28, 2020 | 15.47 | 15.86 | 15.23 | 15.27 | 121,054 | +0.02(+0.13%) |
Dec 24, 2020 | 15.23 | 15.45 | 15.10 | 15.25 | 19,496 | -0.03(-0.19%) |
Dec 23, 2020 | 15.29 | 15.47 | 15.16 | 15.28 | 41,610 | +0.18(+1.17%) |
Dec 22, 2020 | 14.70 | 15.49 | 14.61 | 15.11 | 98,063 | +0.43(+2.94%) |
Dec 21, 2020 | 14.62 | 14.92 | 14.53 | 14.68 | 92,293 | -0.29(-1.96%) |
Dec 18, 2020 | 15.54 | 15.63 | 14.90 | 14.97 | 287,831 | -0.47(-3.04%) |
Dec 17, 2020 | 15.41 | 15.64 | 15.31 | 15.44 | 87,552 | +0.09(+0.57%) |
Dec 16, 2020 | 15.55 | 15.97 | 15.17 | 15.35 | 199,914 | -0.49(-3.09%) |
Dec 15, 2020 | 16.10 | 16.37 | 15.79 | 15.84 | 115,453 | -0.10(-0.61%) |
Dec 14, 2020 | 16.16 | 16.20 | 15.76 | 15.94 | 87,530 | -0.07(-0.43%) |
Dec 11, 2020 | 15.82 | 16.19 | 15.70 | 16.01 | 118,056 | +0.03(+0.18%) |
Dec 10, 2020 | 15.65 | 16.03 | 15.33 | 15.98 | 61,133 | +0.07(+0.43%) |
Dec 09, 2020 | 15.65 | 16.04 | 15.62 | 15.91 | 104,611 | +0.38(+2.46%) |
Dec 08, 2020 | 15.17 | 15.64 | 15.17 | 15.53 | 78,084 | +0.24(+1.60%) |
Dec 07, 2020 | 15.38 | 15.48 | 14.90 | 15.28 | 53,253 | -0.05(-0.32%) |
Dec 04, 2020 | 15.06 | 15.49 | 15.06 | 15.33 | 65,314 | +0.38(+2.55%) |
Dec 03, 2020 | 14.96 | 15.15 | 14.89 | 14.95 | 54,252 | -0.13(-0.84%) |
Dec 02, 2020 | 15.04 | 15.25 | 14.92 | 15.08 | 69,218 | +0.05(+0.33%) |