Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.70 | 18.75 | 18.70 | 18.73 | 68,100 | -0.92(-4.68%) |
Feb 25, 2021 | 19.51 | 19.65 | 19.36 | 19.65 | 7,425 | -0.37(-1.87%) |
Feb 24, 2021 | 20.93 | 20.93 | 19.80 | 20.02 | 1,565 | +0.25(+1.29%) |
Feb 23, 2021 | 19.21 | 20.50 | 19.21 | 19.77 | 3,692 | -0.43(-2.13%) |
Feb 22, 2021 | 19.76 | 20.20 | 19.76 | 20.20 | 4,355 | +1.17(+6.15%) |
Feb 19, 2021 | 19.54 | 19.54 | 19.03 | 19.03 | 1,700 | +0.39(+2.09%) |
Feb 18, 2021 | 19.40 | 19.40 | 18.64 | 18.64 | 2,994 | -0.19(-1.01%) |
Feb 17, 2021 | 18.80 | 19.70 | 18.69 | 18.83 | 12,228 | -0.98(-4.95%) |
Feb 16, 2021 | 19.69 | 20.19 | 19.66 | 19.81 | 5,624 | -0.69(-3.37%) |
Feb 12, 2021 | 20.45 | 20.50 | 20.45 | 20.50 | 400 | +0.23(+1.13%) |
Feb 11, 2021 | 19.50 | 20.87 | 19.50 | 20.27 | 7,415 | +0.50(+2.53%) |
Feb 10, 2021 | 19.40 | 19.77 | 19.40 | 19.77 | 500 | +0.29(+1.49%) |
Feb 09, 2021 | 19.64 | 19.99 | 19.47 | 19.48 | 1,815 | -0.16(-0.79%) |
Feb 08, 2021 | 19.45 | 19.80 | 19.45 | 19.64 | 620 | +0.35(+1.79%) |
Feb 05, 2021 | 19.44 | 19.44 | 19.29 | 19.29 | 2,800 | -0.07(-0.36%) |
Feb 04, 2021 | 19.36 | 19.36 | 19.11 | 19.36 | 2,730 | -0.28(-1.43%) |
Feb 03, 2021 | 19.51 | 19.64 | 19.50 | 19.64 | 724 | +0.41(+2.13%) |
Feb 02, 2021 | 19.24 | 20.00 | 19.23 | 19.23 | 2,600 | -0.68(-3.42%) |
Feb 01, 2021 | 19.91 | 19.91 | 19.91 | 19.91 | 940 | +0.67(+3.48%) |
Jan 29, 2021 | 20.01 | 20.21 | 19.24 | 19.24 | 16,900 | -0.40(-2.04%) |
Jan 28, 2021 | 19.90 | 19.94 | 19.64 | 19.64 | 4,605 | -0.23(-1.16%) |
Jan 27, 2021 | 19.91 | 19.91 | 19.87 | 19.87 | 13,121 | -0.53(-2.60%) |
Jan 26, 2021 | 20.40 | 20.40 | 20.40 | 1 | +0.00(+0.00%) | |
Jan 25, 2021 | 20.62 | 20.62 | 20.25 | 20.40 | 3,253 | -0.50(-2.39%) |
Jan 22, 2021 | 20.44 | 20.90 | 20.44 | 20.90 | 200 | -0.13(-0.62%) |
Jan 20, 2021 | 21.03 | 21.03 | 21.03 | 21.03 | 865 | +0.76(+3.74%) |
Jan 19, 2021 | 20.35 | 20.47 | 20.23 | 20.27 | 3,204 | +0.06(+0.30%) |
Jan 15, 2021 | 20.21 | 20.21 | 20.21 | 20.21 | 100 | -0.69(-3.30%) |
Jan 14, 2021 | 20.33 | 21.09 | 20.33 | 20.90 | 17,230 | +0.68(+3.36%) |
Jan 13, 2021 | 20.22 | 20.22 | 20.22 | 30 | +0.00(+0.00%) | |
Jan 11, 2021 | 20.22 | 20.22 | 20.22 | 0 | -0.43(-2.08%) | |
Jan 08, 2021 | 20.75 | 21.25 | 20.29 | 20.65 | 8,000 | -0.73(-3.41%) |
Jan 07, 2021 | 21.19 | 21.19 | 21.38 | 12,723 | +0.19(+0.90%) | |
Jan 06, 2021 | 21.35 | 21.35 | 21.19 | 21.19 | 1,816 | -0.67(-3.06%) |
Jan 05, 2021 | 22.20 | 22.20 | 21.25 | 21.86 | 3,450 | +0.96(+4.62%) |
Jan 04, 2021 | 20.93 | 21.09 | 20.89 | 20.89 | 800 | +0.20(+0.94%) |
Dec 31, 2020 | 20.70 | 20.70 | 20.70 | 888 | +0.80(+4.02%) | |
Dec 30, 2020 | 19.89 | 19.90 | 19.89 | 19.90 | 888 | +0.01(+0.05%) |
Dec 29, 2020 | 20.11 | 20.11 | 19.89 | 19.89 | 24,252 | -0.08(-0.40%) |
Dec 28, 2020 | 19.97 | 19.97 | 19.97 | 15 | +0.00(+0.00%) | |
Dec 23, 2020 | 19.97 | 19.97 | 19.97 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 20.02 | 20.10 | 19.97 | 19.97 | 4,105 | -0.53(-2.59%) |
Dec 21, 2020 | 20.50 | 21.00 | 20.33 | 20.50 | 1,015 | -0.14(-0.68%) |
Dec 17, 2020 | 20.64 | 20.64 | 20.64 | 0 | -0.05(-0.24%) | |
Dec 15, 2020 | 20.69 | 20.69 | 20.69 | 0 | +0.00(+0.00%) | |
Dec 14, 2020 | 20.69 | 20.69 | 20.69 | 1 | +0.00(+0.00%) | |
Dec 11, 2020 | 20.69 | 20.69 | 20.69 | 140 | +0.00(+0.00%) | |
Dec 10, 2020 | 20.69 | 20.69 | 20.69 | 58 | +0.00(+0.00%) | |
Dec 09, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 2,000 | +0.69(+3.45%) |
Dec 08, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 373 | -0.60(-2.91%) |
Dec 07, 2020 | 20.70 | 20.70 | 20.60 | 20.60 | 4,600 | +0.01(+0.05%) |
Dec 04, 2020 | 20.59 | 20.59 | 20.59 | 20.59 | 300 | +0.16(+0.78%) |
Dec 03, 2020 | 20.68 | 20.68 | 20.38 | 20.43 | 8,300 | +0.43(+2.15%) |