Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.72 | 23.93 | 23.10 | 23.35 | 117,472 | -0.23(-0.98%) |
Feb 25, 2021 | 23.98 | 24.01 | 23.41 | 23.58 | 163,680 | -0.27(-1.14%) |
Feb 24, 2021 | 23.63 | 23.93 | 23.50 | 23.86 | 100,170 | +0.37(+1.56%) |
Feb 23, 2021 | 23.45 | 23.99 | 23.23 | 23.49 | 102,234 | +0.05(+0.22%) |
Feb 22, 2021 | 22.94 | 23.63 | 22.72 | 23.44 | 79,851 | +0.57(+2.50%) |
Feb 19, 2021 | 22.54 | 22.99 | 22.47 | 22.87 | 92,735 | +0.28(+1.25%) |
Feb 18, 2021 | 22.54 | 22.79 | 21.67 | 22.59 | 81,530 | -0.20(-0.86%) |
Feb 17, 2021 | 22.09 | 22.88 | 22.07 | 22.78 | 91,532 | +0.67(+3.05%) |
Feb 16, 2021 | 21.80 | 22.12 | 21.64 | 22.11 | 108,355 | +0.56(+2.61%) |
Feb 12, 2021 | 21.73 | 21.85 | 21.50 | 21.55 | 73,977 | -0.24(-1.10%) |
Feb 11, 2021 | 21.61 | 21.85 | 21.44 | 21.78 | 118,998 | +0.12(+0.55%) |
Feb 10, 2021 | 22.25 | 22.25 | 21.58 | 21.67 | 60,976 | -0.58(-2.61%) |
Feb 09, 2021 | 21.81 | 22.31 | 21.62 | 22.25 | 71,153 | +0.32(+1.48%) |
Feb 08, 2021 | 22.00 | 22.01 | 21.62 | 21.92 | 119,105 | +0.21(+0.98%) |
Feb 05, 2021 | 21.91 | 21.99 | 21.45 | 21.71 | 64,480 | -0.20(-0.90%) |
Feb 04, 2021 | 21.24 | 22.07 | 21.24 | 21.90 | 75,512 | +0.82(+3.88%) |
Feb 03, 2021 | 22.16 | 22.16 | 20.86 | 21.09 | 71,778 | -0.27(-1.28%) |
Feb 02, 2021 | 20.88 | 21.53 | 20.50 | 21.36 | 95,766 | +0.87(+4.25%) |
Feb 01, 2021 | 19.77 | 20.62 | 19.52 | 20.49 | 82,397 | +0.96(+4.94%) |
Jan 29, 2021 | 19.94 | 20.11 | 19.30 | 19.52 | 72,804 | -0.62(-3.09%) |
Jan 28, 2021 | 20.13 | 20.51 | 19.36 | 20.15 | 82,949 | +0.85(+4.42%) |
Jan 27, 2021 | 19.47 | 20.11 | 19.25 | 19.29 | 103,149 | -1.13(-5.51%) |
Jan 26, 2021 | 20.85 | 20.85 | 20.39 | 20.42 | 41,651 | -0.28(-1.36%) |
Jan 25, 2021 | 20.38 | 20.84 | 19.90 | 20.70 | 62,565 | +0.05(+0.25%) |
Jan 22, 2021 | 20.33 | 20.68 | 20.27 | 20.65 | 96,955 | +0.02(+0.08%) |
Jan 21, 2021 | 20.88 | 20.91 | 20.43 | 20.63 | 72,420 | -0.28(-1.35%) |
Jan 20, 2021 | 21.08 | 21.08 | 20.63 | 20.91 | 49,146 | -0.16(-0.77%) |
Jan 19, 2021 | 21.22 | 21.56 | 20.78 | 21.08 | 53,332 | +0.07(+0.32%) |
Jan 15, 2021 | 20.96 | 21.25 | 20.71 | 21.01 | 89,335 | -0.41(-1.91%) |
Jan 14, 2021 | 21.15 | 21.54 | 20.98 | 21.42 | 126,755 | +0.26(+1.21%) |
Jan 13, 2021 | 21.12 | 21.44 | 20.80 | 21.16 | 96,768 | -0.06(-0.28%) |
Jan 12, 2021 | 21.24 | 21.39 | 21.01 | 21.22 | 71,905 | -0.03(-0.12%) |
Jan 11, 2021 | 21.44 | 21.78 | 21.19 | 21.25 | 78,414 | -0.52(-2.39%) |
Jan 08, 2021 | 21.73 | 21.91 | 21.43 | 21.77 | 95,665 | +0.03(+0.16%) |
Jan 07, 2021 | 21.30 | 22.08 | 21.03 | 21.73 | 135,934 | +0.70(+3.33%) |
Jan 06, 2021 | 19.67 | 21.20 | 19.63 | 21.03 | 143,875 | +1.79(+9.31%) |
Jan 05, 2021 | 19.39 | 19.55 | 19.10 | 19.24 | 48,609 | +0.15(+0.76%) |
Jan 04, 2021 | 19.31 | 19.45 | 18.56 | 19.10 | 68,867 | -0.09(-0.49%) |
Dec 31, 2020 | 19.19 | 19.19 | 19.19 | 41,670 | +0.16(+0.85%) | |
Dec 30, 2020 | 19.00 | 19.16 | 18.93 | 19.03 | 41,670 | -0.01(-0.04%) |
Dec 29, 2020 | 19.30 | 19.39 | 18.79 | 19.04 | 62,243 | -0.40(-2.06%) |
Dec 28, 2020 | 19.15 | 19.56 | 19.15 | 19.44 | 50,796 | +0.29(+1.51%) |
Dec 24, 2020 | 19.38 | 19.38 | 18.92 | 19.15 | 17,116 | -0.09(-0.44%) |
Dec 23, 2020 | 19.08 | 19.29 | 18.42 | 19.23 | 66,538 | +0.89(+4.84%) |
Dec 22, 2020 | 18.37 | 18.37 | 18.13 | 18.35 | 67,181 | +0.04(+0.23%) |
Dec 21, 2020 | 18.44 | 18.60 | 18.09 | 18.30 | 72,469 | -0.16(-0.88%) |
Dec 18, 2020 | 19.43 | 19.50 | 18.36 | 18.47 | 242,564 | -0.96(-4.96%) |
Dec 17, 2020 | 19.53 | 19.53 | 19.24 | 19.43 | 41,239 | -0.03(-0.17%) |
Dec 16, 2020 | 19.89 | 19.89 | 19.30 | 19.46 | 78,970 | -0.12(-0.60%) |
Dec 15, 2020 | 19.15 | 19.71 | 18.96 | 19.58 | 96,098 | +0.60(+3.15%) |
Dec 14, 2020 | 19.20 | 19.29 | 18.93 | 18.98 | 65,152 | +0.06(+0.31%) |
Dec 11, 2020 | 18.45 | 19.14 | 18.43 | 18.92 | 94,267 | +0.22(+1.17%) |
Dec 10, 2020 | 18.86 | 18.86 | 18.38 | 18.71 | 41,414 | +0.13(+0.68%) |
Dec 09, 2020 | 18.62 | 18.87 | 18.36 | 18.58 | 119,444 | +0.31(+1.71%) |
Dec 08, 2020 | 17.95 | 18.37 | 17.90 | 18.27 | 64,687 | +0.30(+1.64%) |
Dec 07, 2020 | 18.44 | 18.44 | 17.82 | 17.97 | 68,296 | -0.14(-0.79%) |
Dec 04, 2020 | 17.99 | 18.21 | 17.74 | 18.11 | 49,090 | +0.54(+3.07%) |
Dec 03, 2020 | 17.72 | 17.82 | 17.39 | 17.58 | 46,756 | -0.05(-0.29%) |
Dec 02, 2020 | 17.09 | 17.74 | 17.09 | 17.63 | 79,567 | +0.42(+2.45%) |