Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.70 | 21.78 | 20.46 | 21.04 | 333,705 | +0.07(+0.33%) |
Feb 25, 2021 | 19.91 | 21.25 | 19.67 | 20.97 | 107,803 | +1.00(+5.00%) |
Feb 24, 2021 | 20.38 | 20.49 | 19.61 | 19.97 | 103,666 | -0.34(-1.67%) |
Feb 23, 2021 | 20.23 | 21.42 | 19.99 | 20.31 | 153,334 | +0.57(+2.89%) |
Feb 22, 2021 | 19.24 | 19.78 | 19.08 | 19.74 | 168,181 | +0.88(+4.65%) |
Feb 19, 2021 | 18.94 | 19.01 | 18.51 | 18.86 | 111,438 | -0.36(-1.89%) |
Feb 18, 2021 | 18.93 | 19.49 | 18.93 | 19.23 | 187,701 | +0.64(+3.44%) |
Feb 17, 2021 | 19.03 | 19.25 | 18.55 | 18.59 | 102,202 | -0.12(-0.63%) |
Feb 16, 2021 | 17.88 | 18.80 | 17.73 | 18.70 | 85,059 | +0.75(+4.17%) |
Feb 12, 2021 | 18.17 | 18.39 | 17.79 | 17.96 | 155,729 | -0.17(-0.92%) |
Feb 11, 2021 | 17.86 | 18.43 | 17.76 | 18.12 | 155,389 | +0.06(+0.32%) |
Feb 10, 2021 | 17.52 | 18.36 | 17.26 | 18.06 | 337,076 | +0.30(+1.67%) |
Feb 09, 2021 | 17.50 | 17.85 | 17.50 | 17.77 | 159,669 | +0.19(+1.06%) |
Feb 08, 2021 | 18.12 | 18.23 | 17.57 | 17.58 | 102,655 | -0.76(-4.17%) |
Feb 05, 2021 | 18.76 | 18.92 | 18.22 | 18.35 | 50,995 | -0.62(-3.28%) |
Feb 04, 2021 | 19.27 | 19.49 | 18.96 | 18.97 | 21,895 | -0.55(-2.82%) |
Feb 03, 2021 | 19.38 | 19.69 | 19.04 | 19.52 | 36,041 | +0.09(+0.48%) |
Feb 02, 2021 | 19.47 | 19.96 | 19.33 | 19.43 | 49,843 | -0.39(-1.97%) |
Feb 01, 2021 | 19.74 | 20.28 | 19.60 | 19.82 | 77,819 | -0.46(-2.26%) |
Jan 29, 2021 | 20.10 | 20.82 | 19.48 | 20.28 | 131,653 | -0.16(-0.78%) |
Jan 28, 2021 | 20.36 | 20.44 | 19.47 | 20.44 | 159,268 | -0.10(-0.48%) |
Jan 27, 2021 | 20.18 | 20.67 | 19.48 | 20.53 | 291,404 | +1.14(+5.89%) |
Jan 26, 2021 | 18.65 | 19.44 | 18.57 | 19.39 | 124,548 | +0.64(+3.41%) |
Jan 25, 2021 | 19.22 | 19.55 | 18.74 | 18.75 | 174,789 | -0.65(-3.34%) |
Jan 22, 2021 | 19.93 | 19.93 | 19.34 | 19.40 | 38,297 | -0.34(-1.75%) |
Jan 21, 2021 | 19.31 | 19.95 | 19.26 | 19.75 | 60,493 | +0.40(+2.06%) |
Jan 20, 2021 | 19.27 | 19.49 | 19.10 | 19.35 | 67,016 | -0.10(-0.53%) |
Jan 19, 2021 | 19.77 | 19.80 | 19.44 | 19.45 | 47,761 | -0.79(-3.89%) |
Jan 15, 2021 | 20.18 | 20.66 | 19.78 | 20.24 | 52,316 | +0.05(+0.24%) |
Jan 14, 2021 | 21.07 | 21.11 | 20.08 | 20.19 | 51,461 | -1.04(-4.88%) |
Jan 13, 2021 | 21.14 | 21.25 | 20.82 | 21.23 | 26,682 | +0.08(+0.38%) |
Jan 12, 2021 | 21.09 | 21.52 | 20.82 | 21.14 | 55,346 | -0.09(-0.42%) |
Jan 11, 2021 | 21.23 | 21.75 | 20.94 | 21.23 | 33,645 | +0.01(+0.05%) |
Jan 08, 2021 | 21.61 | 21.83 | 20.82 | 21.22 | 76,493 | -0.23(-1.06%) |
Jan 07, 2021 | 22.42 | 22.46 | 21.42 | 21.45 | 110,166 | -1.33(-5.83%) |
Jan 06, 2021 | 23.90 | 23.90 | 22.43 | 22.78 | 75,349 | -0.62(-2.65%) |
Jan 05, 2021 | 23.39 | 23.77 | 23.36 | 23.40 | 40,787 | -0.08(-0.34%) |
Jan 04, 2021 | 22.92 | 24.09 | 22.90 | 23.48 | 66,934 | +0.31(+1.32%) |
Dec 31, 2020 | 23.17 | 23.17 | 23.17 | 44,416 | +0.29(+1.25%) | |
Dec 30, 2020 | 22.90 | 23.02 | 22.45 | 22.89 | 44,416 | -0.22(-0.94%) |
Dec 29, 2020 | 22.42 | 23.29 | 22.37 | 23.10 | 52,872 | +0.55(+2.44%) |
Dec 28, 2020 | 21.55 | 22.58 | 21.51 | 22.55 | 60,565 | +0.66(+3.01%) |
Dec 24, 2020 | 21.52 | 21.99 | 21.39 | 21.89 | 21,129 | +0.34(+1.56%) |
Dec 23, 2020 | 21.52 | 22.22 | 21.43 | 21.56 | 53,820 | -0.13(-0.60%) |
Dec 22, 2020 | 21.77 | 21.98 | 21.55 | 21.69 | 53,786 | -0.15(-0.68%) |
Dec 21, 2020 | 22.42 | 22.72 | 21.78 | 21.83 | 51,447 | -0.17(-0.76%) |
Dec 18, 2020 | 22.04 | 22.30 | 22.00 | 22.00 | 45,814 | -0.21(-0.93%) |
Dec 17, 2020 | 22.56 | 22.76 | 22.20 | 22.21 | 50,745 | -0.64(-2.80%) |
Dec 16, 2020 | 22.60 | 23.04 | 22.52 | 22.85 | 45,020 | +0.30(+1.31%) |
Dec 15, 2020 | 22.16 | 23.05 | 22.16 | 22.55 | 75,373 | -0.01(-0.04%) |
Dec 14, 2020 | 22.81 | 22.85 | 21.76 | 22.56 | 122,809 | -1.21(-5.09%) |
Dec 11, 2020 | 23.99 | 24.19 | 23.51 | 23.77 | 78,626 | -0.11(-0.45%) |
Dec 10, 2020 | 24.74 | 24.85 | 23.80 | 23.88 | 24,632 | -0.68(-2.77%) |
Dec 09, 2020 | 23.52 | 25.01 | 23.46 | 24.56 | 75,107 | +0.83(+3.48%) |
Dec 08, 2020 | 24.44 | 24.52 | 23.72 | 23.73 | 53,062 | -0.86(-3.48%) |
Dec 07, 2020 | 24.41 | 24.75 | 24.12 | 24.59 | 43,105 | -0.03(-0.12%) |
Dec 04, 2020 | 24.99 | 25.13 | 24.55 | 24.62 | 45,002 | -0.47(-1.88%) |
Dec 03, 2020 | 25.50 | 25.66 | 25.07 | 25.09 | 53,627 | -0.45(-1.77%) |
Dec 02, 2020 | 25.61 | 26.00 | 25.28 | 25.55 | 40,517 | +0.11(+0.43%) |