Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.55 | 22.70 | 20.20 | 20.37 | 825,400 | +0.42(+2.11%) |
Feb 25, 2021 | 18.17 | 22.88 | 17.59 | 19.95 | 1,662,318 | +1.37(+7.37%) |
Feb 24, 2021 | 17.76 | 19.48 | 17.68 | 18.58 | 146,563 | +0.91(+5.15%) |
Feb 23, 2021 | 18.62 | 19.69 | 17.61 | 17.67 | 190,517 | -1.78(-9.15%) |
Feb 22, 2021 | 19.02 | 20.39 | 19.01 | 19.45 | 366,257 | +0.26(+1.35%) |
Feb 19, 2021 | 18.65 | 19.44 | 18.61 | 19.19 | 105,700 | +0.55(+2.95%) |
Feb 18, 2021 | 18.98 | 19.07 | 18.42 | 18.64 | 54,116 | -0.34(-1.79%) |
Feb 17, 2021 | 18.22 | 19.01 | 18.19 | 18.98 | 95,977 | +0.32(+1.71%) |
Feb 16, 2021 | 17.97 | 19.25 | 17.59 | 18.66 | 97,405 | +0.69(+3.84%) |
Feb 12, 2021 | 18.59 | 19.70 | 17.84 | 17.97 | 58,000 | -0.49(-2.65%) |
Feb 11, 2021 | 18.76 | 19.69 | 17.61 | 18.46 | 141,071 | -0.34(-1.81%) |
Feb 10, 2021 | 18.30 | 19.50 | 18.30 | 18.80 | 200,321 | +0.51(+2.79%) |
Feb 09, 2021 | 17.19 | 18.60 | 17.06 | 18.29 | 546,143 | +1.15(+6.71%) |
Feb 08, 2021 | 16.59 | 17.70 | 16.58 | 17.14 | 101,908 | +0.73(+4.45%) |
Feb 05, 2021 | 16.68 | 16.90 | 16.18 | 16.41 | 120,900 | -0.10(-0.61%) |
Feb 04, 2021 | 16.19 | 16.70 | 15.98 | 16.51 | 69,245 | +0.27(+1.66%) |
Feb 03, 2021 | 16.49 | 16.78 | 16.01 | 16.24 | 68,652 | -0.44(-2.64%) |
Feb 02, 2021 | 15.82 | 16.84 | 15.68 | 16.68 | 135,347 | +0.86(+5.44%) |
Feb 01, 2021 | 16.08 | 16.08 | 15.49 | 15.82 | 67,623 | -0.10(-0.63%) |
Jan 29, 2021 | 15.61 | 16.43 | 15.38 | 15.92 | 88,900 | +0.29(+1.86%) |
Jan 28, 2021 | 15.98 | 16.14 | 15.44 | 15.63 | 88,268 | -0.25(-1.57%) |
Jan 27, 2021 | 16.32 | 16.54 | 15.63 | 15.88 | 169,034 | -0.94(-5.59%) |
Jan 26, 2021 | 17.10 | 17.37 | 16.68 | 16.82 | 93,516 | -0.28(-1.64%) |
Jan 25, 2021 | 16.85 | 17.63 | 16.50 | 17.10 | 124,733 | +0.15(+0.88%) |
Jan 22, 2021 | 17.00 | 17.41 | 16.35 | 16.95 | 156,700 | +0.02(+0.12%) |
Jan 21, 2021 | 17.41 | 17.67 | 16.59 | 16.93 | 88,834 | -0.50(-2.87%) |
Jan 20, 2021 | 17.60 | 17.95 | 17.11 | 17.43 | 76,292 | -0.27(-1.53%) |
Jan 19, 2021 | 18.09 | 18.40 | 17.34 | 17.70 | 118,313 | -0.06(-0.34%) |
Jan 15, 2021 | 17.51 | 18.47 | 17.39 | 17.76 | 62,300 | +0.10(+0.57%) |
Jan 14, 2021 | 17.90 | 18.12 | 17.44 | 17.66 | 56,552 | +0.21(+1.20%) |
Jan 13, 2021 | 18.21 | 18.35 | 17.41 | 17.45 | 107,790 | -0.80(-4.38%) |
Jan 12, 2021 | 19.07 | 19.24 | 18.18 | 18.25 | 86,731 | -0.73(-3.85%) |
Jan 11, 2021 | 19.04 | 19.20 | 18.51 | 18.98 | 49,402 | -0.14(-0.73%) |
Jan 08, 2021 | 18.95 | 19.18 | 18.38 | 19.12 | 40,900 | +0.18(+0.95%) |
Jan 07, 2021 | 18.77 | 19.12 | 18.50 | 18.94 | 44,941 | +0.15(+0.80%) |
Jan 06, 2021 | 18.91 | 19.48 | 18.56 | 18.79 | 77,924 | -0.11(-0.58%) |
Jan 05, 2021 | 19.19 | 19.86 | 18.82 | 18.90 | 42,712 | -0.53(-2.73%) |
Jan 04, 2021 | 19.80 | 19.81 | 18.85 | 19.43 | 54,092 | -0.40(-2.02%) |
Dec 31, 2020 | 19.83 | 19.83 | 19.83 | 66,966 | +0.77(+4.04%) | |
Dec 30, 2020 | 19.38 | 19.77 | 18.82 | 19.06 | 66,966 | -0.26(-1.35%) |
Dec 29, 2020 | 20.00 | 20.13 | 18.30 | 19.32 | 205,655 | -0.86(-4.26%) |
Dec 28, 2020 | 20.95 | 20.97 | 20.07 | 20.18 | 39,918 | -0.58(-2.79%) |
Dec 24, 2020 | 22.82 | 22.82 | 20.67 | 20.76 | 30,100 | -1.63(-7.28%) |
Dec 23, 2020 | 22.45 | 23.49 | 21.98 | 22.39 | 64,320 | -0.05(-0.22%) |
Dec 22, 2020 | 19.02 | 22.77 | 19.02 | 22.44 | 83,276 | +2.90(+14.84%) |
Dec 21, 2020 | 18.25 | 19.70 | 18.25 | 19.54 | 79,180 | +1.02(+5.51%) |
Dec 18, 2020 | 20.03 | 20.03 | 18.52 | 18.52 | 589,500 | -1.28(-6.46%) |
Dec 17, 2020 | 19.19 | 19.95 | 18.90 | 19.80 | 76,225 | +0.84(+4.43%) |
Dec 16, 2020 | 19.95 | 19.95 | 18.63 | 18.96 | 73,885 | -0.77(-3.90%) |
Dec 15, 2020 | 19.57 | 19.99 | 19.05 | 19.73 | 70,808 | +0.61(+3.19%) |
Dec 14, 2020 | 18.98 | 19.55 | 18.70 | 19.12 | 133,527 | +0.63(+3.41%) |
Dec 11, 2020 | 18.97 | 19.20 | 18.15 | 18.49 | 125,500 | -0.62(-3.24%) |
Dec 10, 2020 | 20.19 | 20.19 | 19.01 | 19.11 | 50,839 | -0.80(-4.02%) |
Dec 09, 2020 | 19.98 | 20.01 | 18.75 | 19.91 | 73,150 | +0.01(+0.05%) |
Dec 08, 2020 | 20.09 | 20.10 | 19.61 | 19.90 | 47,906 | -0.32(-1.58%) |
Dec 07, 2020 | 19.79 | 20.60 | 19.59 | 20.22 | 57,209 | +0.48(+2.43%) |
Dec 04, 2020 | 20.26 | 20.39 | 19.19 | 19.74 | 49,500 | -0.46(-2.28%) |
Dec 03, 2020 | 20.66 | 21.05 | 19.87 | 20.20 | 34,394 | -0.47(-2.27%) |
Dec 02, 2020 | 20.48 | 21.21 | 19.88 | 20.67 | 65,630 | -0.08(-0.39%) |