Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.61 | 19.93 | 19.15 | 19.39 | 34,500 | -0.22(-1.12%) |
Feb 25, 2021 | 19.60 | 19.70 | 19.15 | 19.61 | 55,915 | +0.05(+0.26%) |
Feb 24, 2021 | 19.77 | 20.16 | 19.48 | 19.56 | 44,032 | -0.18(-0.91%) |
Feb 23, 2021 | 19.50 | 19.99 | 19.50 | 19.74 | 48,984 | +0.20(+1.02%) |
Feb 22, 2021 | 19.29 | 19.86 | 19.10 | 19.54 | 62,162 | +0.15(+0.77%) |
Feb 19, 2021 | 19.26 | 19.52 | 19.11 | 19.39 | 35,900 | +0.14(+0.73%) |
Feb 18, 2021 | 19.13 | 19.47 | 19.08 | 19.25 | 29,373 | +0.10(+0.52%) |
Feb 17, 2021 | 18.71 | 19.32 | 18.56 | 19.15 | 74,480 | +0.50(+2.68%) |
Feb 16, 2021 | 18.56 | 18.82 | 18.36 | 18.65 | 216,456 | +0.48(+2.64%) |
Feb 12, 2021 | 18.33 | 18.50 | 18.07 | 18.17 | 18,400 | -0.08(-0.44%) |
Feb 11, 2021 | 18.23 | 18.60 | 18.06 | 18.25 | 37,718 | +0.00(+0.00%) |
Feb 10, 2021 | 18.63 | 18.77 | 18.19 | 18.25 | 24,330 | -0.37(-1.99%) |
Feb 09, 2021 | 18.76 | 18.92 | 18.36 | 18.62 | 37,986 | -0.36(-1.90%) |
Feb 08, 2021 | 18.40 | 18.99 | 18.39 | 18.98 | 22,987 | +0.75(+4.11%) |
Feb 05, 2021 | 18.31 | 18.46 | 18.23 | 18.23 | 32,400 | -0.12(-0.65%) |
Feb 04, 2021 | 18.29 | 18.39 | 18.17 | 18.35 | 36,495 | +0.00(+0.00%) |
Feb 03, 2021 | 18.09 | 18.50 | 18.09 | 18.35 | 52,505 | +0.28(+1.55%) |
Feb 02, 2021 | 18.05 | 18.44 | 17.93 | 18.07 | 15,803 | -0.02(-0.11%) |
Feb 01, 2021 | 17.92 | 18.26 | 17.89 | 18.09 | 27,982 | +0.27(+1.52%) |
Jan 29, 2021 | 17.74 | 17.99 | 17.45 | 17.82 | 19,900 | +0.08(+0.45%) |
Jan 28, 2021 | 17.70 | 18.03 | 17.64 | 17.74 | 32,315 | -0.01(-0.06%) |
Jan 27, 2021 | 17.77 | 18.08 | 17.50 | 17.75 | 36,512 | -0.24(-1.33%) |
Jan 26, 2021 | 18.30 | 18.30 | 17.66 | 17.99 | 21,431 | -0.27(-1.48%) |
Jan 25, 2021 | 18.27 | 18.49 | 18.07 | 18.26 | 19,379 | -0.12(-0.65%) |
Jan 22, 2021 | 18.18 | 18.44 | 17.52 | 18.38 | 47,000 | +0.11(+0.60%) |
Jan 21, 2021 | 18.74 | 18.99 | 18.15 | 18.27 | 38,150 | -0.67(-3.54%) |
Jan 20, 2021 | 18.68 | 19.00 | 18.46 | 18.94 | 40,805 | +0.36(+1.94%) |
Jan 19, 2021 | 18.99 | 19.47 | 18.54 | 18.58 | 54,353 | +0.12(+0.65%) |
Jan 15, 2021 | 19.27 | 19.62 | 18.38 | 18.46 | 17,900 | -0.86(-4.45%) |
Jan 14, 2021 | 19.60 | 19.60 | 19.32 | 19.32 | 15,992 | +0.06(+0.31%) |
Jan 13, 2021 | 19.47 | 19.52 | 19.15 | 19.26 | 15,868 | -0.33(-1.68%) |
Jan 12, 2021 | 19.39 | 19.59 | 19.34 | 19.59 | 15,430 | +0.17(+0.88%) |
Jan 11, 2021 | 19.09 | 19.49 | 19.00 | 19.42 | 16,827 | +0.28(+1.46%) |
Jan 08, 2021 | 18.74 | 19.64 | 18.50 | 19.14 | 32,200 | +0.59(+3.18%) |
Jan 07, 2021 | 18.59 | 18.74 | 18.13 | 18.55 | 20,201 | -0.19(-1.01%) |
Jan 06, 2021 | 18.69 | 18.99 | 18.49 | 18.74 | 16,978 | +0.25(+1.35%) |
Jan 05, 2021 | 18.36 | 18.93 | 18.11 | 18.49 | 16,285 | +0.17(+0.93%) |
Jan 04, 2021 | 17.51 | 18.59 | 17.31 | 18.32 | 53,463 | +0.96(+5.53%) |
Dec 31, 2020 | 17.36 | 17.36 | 17.36 | 59,351 | -0.14(-0.80%) | |
Dec 30, 2020 | 17.73 | 17.73 | 17.09 | 17.50 | 59,351 | -0.02(-0.11%) |
Dec 29, 2020 | 18.00 | 18.04 | 17.50 | 17.52 | 21,727 | -0.27(-1.52%) |
Dec 28, 2020 | 17.50 | 18.11 | 17.50 | 17.79 | 35,660 | +0.73(+4.28%) |
Dec 24, 2020 | 17.20 | 17.21 | 16.74 | 17.06 | 30,200 | -0.06(-0.35%) |
Dec 23, 2020 | 17.51 | 17.64 | 17.01 | 17.12 | 40,667 | -0.24(-1.38%) |
Dec 22, 2020 | 18.15 | 18.15 | 17.36 | 17.36 | 36,217 | -0.63(-3.50%) |
Dec 21, 2020 | 17.79 | 18.11 | 17.60 | 17.99 | 34,056 | +0.21(+1.18%) |
Dec 18, 2020 | 18.42 | 18.42 | 17.78 | 17.78 | 92,000 | -0.62(-3.37%) |
Dec 17, 2020 | 18.46 | 18.73 | 18.21 | 18.40 | 18,351 | +0.03(+0.16%) |
Dec 16, 2020 | 18.50 | 18.86 | 18.31 | 18.37 | 39,696 | -0.05(-0.27%) |
Dec 15, 2020 | 18.85 | 18.90 | 18.40 | 18.42 | 17,886 | -0.08(-0.43%) |
Dec 14, 2020 | 19.43 | 19.47 | 18.50 | 18.50 | 37,096 | -0.50(-2.63%) |
Dec 11, 2020 | 19.13 | 19.13 | 18.88 | 19.00 | 14,000 | -0.25(-1.30%) |
Dec 10, 2020 | 19.01 | 19.25 | 19.00 | 19.25 | 18,159 | +0.32(+1.69%) |
Dec 09, 2020 | 19.48 | 19.48 | 18.90 | 18.93 | 22,112 | -0.74(-3.76%) |
Dec 08, 2020 | 19.23 | 19.67 | 19.00 | 19.67 | 45,928 | +0.45(+2.34%) |
Dec 07, 2020 | 19.50 | 19.60 | 19.07 | 19.22 | 35,372 | -0.27(-1.39%) |
Dec 04, 2020 | 19.43 | 19.68 | 19.20 | 19.49 | 11,500 | +0.18(+0.93%) |
Dec 03, 2020 | 19.39 | 19.61 | 19.07 | 19.31 | 16,623 | +0.01(+0.05%) |
Dec 02, 2020 | 19.53 | 20.50 | 19.15 | 19.30 | 32,904 | +0.34(+1.79%) |