Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.78 | 18.78 | 17.39 | 17.40 | 80,176 | -1.36(-7.27%) |
Feb 25, 2021 | 18.89 | 19.59 | 18.52 | 18.76 | 90,210 | -0.20(-1.07%) |
Feb 24, 2021 | 18.76 | 19.25 | 18.49 | 18.97 | 44,502 | +0.27(+1.46%) |
Feb 23, 2021 | 17.66 | 18.83 | 17.66 | 18.69 | 63,601 | +0.59(+3.26%) |
Feb 22, 2021 | 18.84 | 18.85 | 18.05 | 18.10 | 113,583 | -0.77(-4.06%) |
Feb 19, 2021 | 18.32 | 18.87 | 18.32 | 18.87 | 68,706 | +0.47(+2.54%) |
Feb 18, 2021 | 18.79 | 18.85 | 18.06 | 18.40 | 23,673 | -0.18(-0.95%) |
Feb 17, 2021 | 19.01 | 19.51 | 18.05 | 18.58 | 27,572 | -0.36(-1.91%) |
Feb 16, 2021 | 19.61 | 19.86 | 18.84 | 18.94 | 31,024 | -0.81(-4.10%) |
Feb 12, 2021 | 19.41 | 20.07 | 18.98 | 19.75 | 22,712 | +0.42(+2.19%) |
Feb 11, 2021 | 19.95 | 20.17 | 19.02 | 19.33 | 36,958 | -0.39(-1.97%) |
Feb 10, 2021 | 20.55 | 20.83 | 19.54 | 19.72 | 76,521 | -0.70(-3.41%) |
Feb 09, 2021 | 19.94 | 20.55 | 19.81 | 20.41 | 25,563 | +0.26(+1.27%) |
Feb 08, 2021 | 19.64 | 20.20 | 19.36 | 20.16 | 28,053 | +0.52(+2.65%) |
Feb 05, 2021 | 19.97 | 19.97 | 19.32 | 19.64 | 16,466 | -0.13(-0.67%) |
Feb 04, 2021 | 18.84 | 19.93 | 18.84 | 19.77 | 28,682 | +1.05(+5.60%) |
Feb 03, 2021 | 18.56 | 19.07 | 18.42 | 18.72 | 26,282 | +0.15(+0.81%) |
Feb 02, 2021 | 18.83 | 18.83 | 18.20 | 18.57 | 23,909 | -0.24(-1.26%) |
Feb 01, 2021 | 18.38 | 19.05 | 18.24 | 18.81 | 37,187 | +0.45(+2.45%) |
Jan 29, 2021 | 18.54 | 18.81 | 17.93 | 18.36 | 34,069 | -0.35(-1.88%) |
Jan 28, 2021 | 18.54 | 18.87 | 18.26 | 18.71 | 37,442 | -0.04(-0.19%) |
Jan 27, 2021 | 18.01 | 18.90 | 17.79 | 18.75 | 53,822 | +0.22(+1.19%) |
Jan 26, 2021 | 18.92 | 18.92 | 18.23 | 18.53 | 28,322 | -0.28(-1.50%) |
Jan 25, 2021 | 19.02 | 19.34 | 18.37 | 18.81 | 33,677 | -0.33(-1.75%) |
Jan 22, 2021 | 18.19 | 19.28 | 18.19 | 19.14 | 35,772 | +0.77(+4.17%) |
Jan 21, 2021 | 18.36 | 18.74 | 17.98 | 18.38 | 30,088 | +0.26(+1.46%) |
Jan 20, 2021 | 18.59 | 18.83 | 18.05 | 18.11 | 33,564 | -0.47(-2.51%) |
Jan 19, 2021 | 17.92 | 18.74 | 17.88 | 18.58 | 44,599 | +0.32(+1.74%) |
Jan 15, 2021 | 19.62 | 20.19 | 17.57 | 18.26 | 157,399 | -1.48(-7.49%) |
Jan 14, 2021 | 19.37 | 20.96 | 19.29 | 19.74 | 215,948 | +0.48(+2.51%) |
Jan 13, 2021 | 19.47 | 19.65 | 19.16 | 19.26 | 43,760 | -0.49(-2.50%) |
Jan 12, 2021 | 19.40 | 19.76 | 19.25 | 19.75 | 60,211 | +0.40(+2.05%) |
Jan 11, 2021 | 18.94 | 19.44 | 18.94 | 19.35 | 30,820 | +0.12(+0.64%) |
Jan 08, 2021 | 19.74 | 19.74 | 18.94 | 19.23 | 31,684 | -0.51(-2.59%) |
Jan 07, 2021 | 19.76 | 19.81 | 19.37 | 19.74 | 35,347 | +0.06(+0.31%) |
Jan 06, 2021 | 19.31 | 20.69 | 19.14 | 19.68 | 156,309 | +0.57(+3.00%) |
Jan 05, 2021 | 18.65 | 19.52 | 18.58 | 19.11 | 35,816 | +0.55(+2.94%) |
Jan 04, 2021 | 18.58 | 18.95 | 18.23 | 18.56 | 33,337 | -0.08(-0.43%) |
Dec 31, 2020 | 18.64 | 18.64 | 18.64 | 47,533 | -0.85(-4.38%) | |
Dec 30, 2020 | 18.80 | 19.64 | 18.72 | 19.50 | 47,533 | +0.38(+1.98%) |
Dec 29, 2020 | 19.64 | 19.69 | 18.66 | 19.12 | 47,362 | -0.37(-1.90%) |
Dec 28, 2020 | 19.50 | 19.78 | 18.93 | 19.49 | 42,143 | +0.39(+2.03%) |
Dec 24, 2020 | 19.77 | 19.81 | 19.03 | 19.10 | 32,479 | -0.61(-3.08%) |
Dec 23, 2020 | 19.53 | 19.75 | 19.06 | 19.71 | 43,021 | +0.39(+2.01%) |
Dec 22, 2020 | 19.53 | 19.79 | 19.01 | 19.32 | 42,884 | -0.09(-0.45%) |
Dec 21, 2020 | 18.13 | 19.41 | 18.13 | 19.41 | 55,395 | +0.78(+4.21%) |
Dec 18, 2020 | 18.41 | 18.66 | 17.98 | 18.62 | 214,295 | +0.36(+1.98%) |
Dec 17, 2020 | 18.05 | 18.53 | 17.95 | 18.26 | 32,642 | +0.41(+2.32%) |
Dec 16, 2020 | 18.45 | 18.50 | 17.80 | 17.85 | 46,460 | -0.49(-2.69%) |
Dec 15, 2020 | 17.93 | 18.55 | 17.91 | 18.34 | 64,788 | +0.57(+3.22%) |
Dec 14, 2020 | 17.29 | 18.02 | 17.21 | 17.77 | 55,259 | +0.45(+2.59%) |
Dec 11, 2020 | 16.55 | 17.55 | 16.47 | 17.32 | 96,075 | +1.01(+6.21%) |
Dec 10, 2020 | 16.15 | 16.33 | 16.13 | 16.31 | 40,286 | +0.11(+0.65%) |
Dec 09, 2020 | 16.41 | 16.53 | 16.11 | 16.20 | 72,769 | -0.21(-1.29%) |
Dec 08, 2020 | 17.48 | 17.52 | 15.91 | 16.41 | 212,273 | -1.23(-6.99%) |
Dec 07, 2020 | 17.71 | 17.82 | 17.51 | 17.65 | 36,257 | +0.06(+0.35%) |
Dec 04, 2020 | 17.60 | 17.82 | 17.08 | 17.58 | 38,952 | -0.07(-0.40%) |
Dec 03, 2020 | 17.77 | 17.95 | 17.29 | 17.66 | 33,488 | -0.05(-0.30%) |
Dec 02, 2020 | 17.47 | 17.97 | 17.36 | 17.71 | 61,827 | +0.15(+0.85%) |