Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.65 | 21.33 | 19.83 | 20.57 | 402,200 | -0.25(-1.20%) |
Feb 25, 2021 | 22.37 | 22.98 | 20.60 | 20.82 | 304,151 | -1.05(-4.80%) |
Feb 24, 2021 | 21.90 | 22.34 | 21.20 | 21.87 | 498,897 | +0.03(+0.14%) |
Feb 23, 2021 | 23.02 | 23.22 | 21.61 | 21.84 | 584,002 | -1.50(-6.43%) |
Feb 22, 2021 | 23.97 | 24.70 | 23.00 | 23.34 | 392,971 | -0.63(-2.63%) |
Feb 19, 2021 | 24.05 | 24.51 | 23.45 | 23.97 | 344,100 | +0.07(+0.29%) |
Feb 18, 2021 | 23.40 | 24.45 | 22.81 | 23.90 | 660,513 | +1.38(+6.13%) |
Feb 17, 2021 | 21.95 | 23.00 | 21.25 | 22.52 | 359,658 | +0.66(+3.02%) |
Feb 16, 2021 | 21.23 | 22.08 | 20.55 | 21.86 | 412,886 | +1.42(+6.95%) |
Feb 12, 2021 | 20.89 | 21.67 | 20.10 | 20.44 | 227,200 | -0.46(-2.20%) |
Feb 11, 2021 | 22.00 | 22.74 | 20.35 | 20.90 | 257,682 | -0.93(-4.26%) |
Feb 10, 2021 | 22.63 | 23.17 | 21.59 | 21.83 | 185,561 | -0.61(-2.72%) |
Feb 09, 2021 | 23.54 | 23.72 | 22.18 | 22.44 | 348,564 | -0.59(-2.56%) |
Feb 08, 2021 | 21.43 | 23.03 | 20.51 | 23.03 | 295,388 | +1.62(+7.57%) |
Feb 05, 2021 | 20.75 | 21.46 | 20.04 | 21.41 | 217,500 | +0.87(+4.24%) |
Feb 04, 2021 | 21.43 | 21.96 | 20.38 | 20.54 | 316,914 | -0.63(-2.98%) |
Feb 03, 2021 | 21.63 | 22.18 | 20.93 | 21.17 | 347,481 | -0.38(-1.76%) |
Feb 02, 2021 | 21.00 | 21.82 | 20.39 | 21.55 | 290,348 | +0.75(+3.61%) |
Feb 01, 2021 | 20.30 | 20.91 | 19.61 | 20.80 | 307,718 | +1.11(+5.64%) |
Jan 29, 2021 | 19.25 | 19.79 | 18.79 | 19.69 | 253,300 | +0.65(+3.41%) |
Jan 28, 2021 | 19.44 | 20.00 | 18.68 | 19.04 | 190,642 | -0.40(-2.06%) |
Jan 27, 2021 | 18.97 | 20.30 | 18.28 | 19.44 | 369,566 | -0.28(-1.42%) |
Jan 26, 2021 | 20.06 | 20.48 | 19.06 | 19.72 | 422,836 | -0.05(-0.25%) |
Jan 25, 2021 | 18.35 | 19.94 | 18.34 | 19.77 | 367,329 | +1.50(+8.21%) |
Jan 22, 2021 | 17.27 | 18.35 | 16.85 | 18.27 | 320,900 | +0.80(+4.58%) |
Jan 21, 2021 | 18.74 | 18.99 | 17.37 | 17.47 | 360,690 | -1.23(-6.58%) |
Jan 20, 2021 | 20.26 | 20.50 | 18.63 | 18.70 | 302,156 | -1.52(-7.52%) |
Jan 19, 2021 | 20.00 | 21.65 | 19.05 | 20.22 | 593,646 | +0.37(+1.86%) |
Jan 15, 2021 | 19.25 | 20.35 | 19.11 | 19.85 | 487,300 | +0.28(+1.43%) |
Jan 14, 2021 | 18.55 | 19.85 | 18.37 | 19.57 | 211,664 | +1.25(+6.82%) |
Jan 13, 2021 | 18.73 | 18.91 | 18.16 | 18.32 | 165,224 | -0.55(-2.91%) |
Jan 12, 2021 | 19.59 | 19.89 | 18.56 | 18.87 | 185,041 | -0.72(-3.68%) |
Jan 11, 2021 | 18.89 | 19.98 | 18.66 | 19.59 | 219,381 | +0.61(+3.21%) |
Jan 08, 2021 | 18.60 | 19.58 | 18.56 | 18.98 | 228,400 | +0.47(+2.54%) |
Jan 07, 2021 | 17.54 | 18.76 | 17.54 | 18.51 | 210,988 | +1.11(+6.38%) |
Jan 06, 2021 | 17.05 | 17.54 | 16.65 | 17.40 | 260,628 | +0.31(+1.81%) |
Jan 05, 2021 | 17.14 | 17.43 | 16.76 | 17.09 | 191,580 | +0.02(+0.12%) |
Jan 04, 2021 | 17.67 | 17.67 | 16.95 | 17.07 | 192,110 | -0.60(-3.40%) |
Dec 31, 2020 | 17.67 | 17.67 | 17.67 | 157,029 | +0.11(+0.63%) | |
Dec 30, 2020 | 17.58 | 17.85 | 17.26 | 17.56 | 157,029 | +0.02(+0.11%) |
Dec 29, 2020 | 17.45 | 17.89 | 16.88 | 17.54 | 231,613 | +0.22(+1.27%) |
Dec 28, 2020 | 19.15 | 19.30 | 17.20 | 17.32 | 291,629 | -1.68(-8.84%) |
Dec 24, 2020 | 18.52 | 19.31 | 18.10 | 19.00 | 218,300 | +0.75(+4.11%) |
Dec 23, 2020 | 19.96 | 19.96 | 18.10 | 18.25 | 291,256 | -1.32(-6.75%) |
Dec 22, 2020 | 19.56 | 20.03 | 19.23 | 19.57 | 272,282 | -0.04(-0.20%) |
Dec 21, 2020 | 18.80 | 19.93 | 18.66 | 19.61 | 370,095 | +0.21(+1.08%) |
Dec 18, 2020 | 19.86 | 20.14 | 18.72 | 19.40 | 2,394,600 | -0.37(-1.87%) |
Dec 17, 2020 | 19.73 | 19.99 | 19.40 | 19.77 | 293,392 | +0.17(+0.87%) |
Dec 16, 2020 | 19.45 | 20.00 | 19.45 | 19.60 | 185,380 | +0.02(+0.10%) |
Dec 15, 2020 | 19.47 | 20.49 | 18.66 | 19.58 | 283,584 | +0.10(+0.54%) |
Dec 14, 2020 | 18.51 | 20.09 | 18.50 | 19.48 | 312,313 | +1.35(+7.42%) |
Dec 11, 2020 | 17.91 | 18.41 | 17.86 | 18.13 | 236,200 | +0.04(+0.22%) |
Dec 10, 2020 | 17.06 | 18.31 | 17.02 | 18.09 | 268,873 | +0.95(+5.54%) |
Dec 09, 2020 | 18.27 | 18.43 | 16.69 | 17.14 | 309,797 | -1.05(-5.77%) |
Dec 08, 2020 | 17.50 | 18.30 | 17.46 | 18.19 | 252,479 | +0.74(+4.24%) |
Dec 07, 2020 | 17.21 | 18.13 | 17.21 | 17.45 | 160,058 | -0.31(-1.75%) |
Dec 04, 2020 | 18.85 | 18.85 | 17.41 | 17.76 | 277,400 | -0.95(-5.08%) |
Dec 03, 2020 | 19.11 | 19.18 | 18.13 | 18.71 | 384,870 | -0.29(-1.53%) |
Dec 02, 2020 | 18.67 | 19.19 | 17.80 | 19.00 | 324,294 | +0.12(+0.64%) |