Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.07 | 22.27 | 20.05 | 20.97 | 73,385 | +0.90(+4.47%) |
Feb 25, 2021 | 21.21 | 21.56 | 20.04 | 20.07 | 38,964 | -1.14(-5.36%) |
Feb 24, 2021 | 20.46 | 21.34 | 20.25 | 21.21 | 64,379 | +1.11(+5.52%) |
Feb 23, 2021 | 20.45 | 20.72 | 19.67 | 20.10 | 89,946 | -0.90(-4.28%) |
Feb 22, 2021 | 21.92 | 22.21 | 20.99 | 20.99 | 40,882 | -1.13(-5.09%) |
Feb 19, 2021 | 22.35 | 22.81 | 21.57 | 22.12 | 26,241 | -0.17(-0.75%) |
Feb 18, 2021 | 22.54 | 22.76 | 22.20 | 22.29 | 52,827 | -0.26(-1.13%) |
Feb 17, 2021 | 22.89 | 23.04 | 21.32 | 22.54 | 93,150 | +0.09(+0.39%) |
Feb 16, 2021 | 23.02 | 23.02 | 22.03 | 22.46 | 39,349 | -0.40(-1.73%) |
Feb 12, 2021 | 22.76 | 23.05 | 22.58 | 22.85 | 27,604 | -0.11(-0.46%) |
Feb 11, 2021 | 23.78 | 23.86 | 22.68 | 22.96 | 36,643 | -0.60(-2.54%) |
Feb 10, 2021 | 23.83 | 23.92 | 23.24 | 23.56 | 35,205 | +0.03(+0.11%) |
Feb 09, 2021 | 23.02 | 24.00 | 23.02 | 23.53 | 65,321 | +0.59(+2.56%) |
Feb 08, 2021 | 22.87 | 23.19 | 22.62 | 22.94 | 44,041 | +0.36(+1.59%) |
Feb 05, 2021 | 22.36 | 22.70 | 22.21 | 22.58 | 41,504 | +0.46(+2.06%) |
Feb 04, 2021 | 21.52 | 22.33 | 20.87 | 22.13 | 36,817 | +0.66(+3.06%) |
Feb 03, 2021 | 21.52 | 21.81 | 20.87 | 21.47 | 39,812 | -0.03(-0.12%) |
Feb 02, 2021 | 21.52 | 21.93 | 20.75 | 21.50 | 47,169 | +0.13(+0.62%) |
Feb 01, 2021 | 20.27 | 21.54 | 20.22 | 21.36 | 81,610 | +1.34(+6.70%) |
Jan 29, 2021 | 19.98 | 20.49 | 19.64 | 20.02 | 70,125 | -0.46(-2.27%) |
Jan 28, 2021 | 20.37 | 20.83 | 19.98 | 20.49 | 50,193 | +0.16(+0.78%) |
Jan 27, 2021 | 21.35 | 21.61 | 19.64 | 20.33 | 102,549 | -1.46(-6.72%) |
Jan 26, 2021 | 22.81 | 22.81 | 21.51 | 21.79 | 56,723 | -0.60(-2.66%) |
Jan 25, 2021 | 22.24 | 23.22 | 22.12 | 22.39 | 63,030 | +0.44(+2.00%) |
Jan 22, 2021 | 21.57 | 22.33 | 21.32 | 21.95 | 43,557 | -0.08(-0.36%) |
Jan 21, 2021 | 22.21 | 22.21 | 21.19 | 22.03 | 60,141 | +0.04(+0.16%) |
Jan 20, 2021 | 21.18 | 23.28 | 21.18 | 22.00 | 208,584 | +0.79(+3.72%) |
Jan 19, 2021 | 21.57 | 22.00 | 21.15 | 21.21 | 54,972 | -0.03(-0.12%) |
Jan 15, 2021 | 20.44 | 21.81 | 20.28 | 21.23 | 49,714 | +0.18(+0.88%) |
Jan 14, 2021 | 21.40 | 21.52 | 20.89 | 21.05 | 33,500 | -0.21(-0.99%) |
Jan 13, 2021 | 21.95 | 22.00 | 20.90 | 21.26 | 35,476 | -0.61(-2.77%) |
Jan 12, 2021 | 21.21 | 22.21 | 20.40 | 21.86 | 45,573 | +0.75(+3.53%) |
Jan 11, 2021 | 21.56 | 22.01 | 19.69 | 21.12 | 57,501 | -0.59(-2.71%) |
Jan 08, 2021 | 22.59 | 22.63 | 21.07 | 21.71 | 42,759 | -0.79(-3.51%) |
Jan 07, 2021 | 22.05 | 22.61 | 21.88 | 22.50 | 27,064 | +0.63(+2.89%) |
Jan 06, 2021 | 21.10 | 22.34 | 21.10 | 21.86 | 68,569 | +0.96(+4.62%) |
Jan 05, 2021 | 20.93 | 21.70 | 20.78 | 20.90 | 95,627 | +0.00(+0.00%) |
Jan 04, 2021 | 20.65 | 21.11 | 20.35 | 20.90 | 94,960 | +0.52(+2.54%) |
Dec 31, 2020 | 20.38 | 20.38 | 20.38 | 56,866 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.92 | 20.36 | 18.80 | 19.96 | 56,866 | +0.94(+4.93%) |
Dec 29, 2020 | 19.56 | 19.87 | 18.43 | 19.02 | 50,259 | -0.47(-2.43%) |
Dec 28, 2020 | 21.28 | 21.28 | 19.39 | 19.50 | 71,760 | -1.82(-8.56%) |
Dec 24, 2020 | 21.42 | 21.59 | 20.97 | 21.32 | 18,243 | -0.10(-0.45%) |
Dec 23, 2020 | 20.43 | 21.52 | 20.39 | 21.42 | 81,965 | +1.03(+5.08%) |
Dec 22, 2020 | 20.33 | 20.93 | 19.85 | 20.38 | 39,552 | +0.27(+1.35%) |
Dec 21, 2020 | 19.82 | 20.68 | 19.03 | 20.11 | 66,094 | -0.23(-1.12%) |
Dec 18, 2020 | 20.99 | 21.07 | 19.89 | 20.34 | 162,712 | -0.46(-2.19%) |
Dec 17, 2020 | 20.72 | 21.31 | 20.54 | 20.79 | 62,870 | +0.26(+1.28%) |
Dec 16, 2020 | 20.15 | 20.73 | 19.58 | 20.53 | 49,956 | +0.65(+3.26%) |
Dec 15, 2020 | 19.12 | 20.01 | 19.00 | 19.88 | 40,557 | +0.76(+3.99%) |
Dec 14, 2020 | 19.10 | 19.47 | 18.84 | 19.12 | 52,612 | +0.02(+0.09%) |
Dec 11, 2020 | 19.46 | 19.61 | 18.74 | 19.10 | 29,646 | -0.36(-1.85%) |
Dec 10, 2020 | 19.58 | 19.74 | 19.11 | 19.46 | 22,944 | -0.10(-0.49%) |
Dec 09, 2020 | 20.00 | 20.07 | 19.40 | 19.56 | 54,401 | -0.13(-0.67%) |
Dec 08, 2020 | 19.15 | 19.73 | 19.01 | 19.69 | 37,451 | +0.42(+2.18%) |
Dec 07, 2020 | 19.29 | 19.47 | 18.50 | 19.27 | 63,689 | +0.01(+0.05%) |
Dec 04, 2020 | 19.73 | 19.84 | 19.14 | 19.26 | 62,485 | -0.48(-2.44%) |
Dec 03, 2020 | 20.07 | 20.07 | 19.57 | 19.74 | 23,896 | -0.16(-0.79%) |
Dec 02, 2020 | 20.39 | 20.51 | 18.88 | 19.90 | 42,620 | -0.32(-1.60%) |