Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.90 | 20.26 | 19.72 | 20.25 | 66,769 | +0.40(+2.01%) |
Feb 25, 2021 | 20.55 | 20.65 | 19.82 | 19.85 | 88,665 | -0.70(-3.41%) |
Feb 24, 2021 | 20.59 | 20.69 | 20.37 | 20.55 | 51,637 | +0.06(+0.30%) |
Feb 23, 2021 | 20.88 | 20.92 | 19.70 | 20.49 | 178,295 | -0.47(-2.25%) |
Feb 22, 2021 | 21.33 | 21.33 | 20.80 | 20.97 | 111,478 | -0.33(-1.53%) |
Feb 19, 2021 | 21.32 | 21.44 | 21.13 | 21.29 | 33,384 | +0.18(+0.83%) |
Feb 18, 2021 | 21.47 | 21.47 | 20.74 | 21.12 | 85,583 | -0.46(-2.13%) |
Feb 17, 2021 | 21.76 | 21.76 | 21.33 | 21.58 | 54,015 | -0.15(-0.67%) |
Feb 16, 2021 | 21.66 | 21.78 | 21.48 | 21.72 | 60,877 | +0.15(+0.67%) |
Feb 12, 2021 | 21.29 | 21.70 | 21.27 | 21.58 | 71,892 | +0.37(+1.74%) |
Feb 11, 2021 | 21.36 | 21.44 | 21.18 | 21.21 | 68,856 | +0.01(+0.03%) |
Feb 10, 2021 | 21.43 | 21.47 | 21.18 | 21.20 | 79,775 | -0.10(-0.46%) |
Feb 09, 2021 | 21.19 | 21.44 | 21.16 | 21.30 | 87,462 | +0.14(+0.65%) |
Feb 08, 2021 | 20.96 | 21.38 | 20.96 | 21.16 | 89,194 | +0.30(+1.41%) |
Feb 05, 2021 | 20.91 | 20.93 | 20.67 | 20.87 | 72,233 | +0.18(+0.87%) |
Feb 04, 2021 | 20.57 | 20.76 | 20.57 | 20.69 | 73,347 | +0.16(+0.79%) |
Feb 03, 2021 | 20.73 | 20.74 | 20.41 | 20.52 | 70,712 | +0.02(+0.09%) |
Feb 02, 2021 | 20.23 | 20.59 | 20.08 | 20.51 | 55,227 | +0.51(+2.56%) |
Feb 01, 2021 | 19.61 | 20.23 | 19.54 | 19.99 | 55,523 | +0.57(+2.95%) |
Jan 29, 2021 | 19.65 | 19.98 | 19.13 | 19.42 | 111,588 | -0.34(-1.74%) |
Jan 28, 2021 | 19.72 | 19.87 | 19.64 | 19.76 | 70,767 | +0.08(+0.43%) |
Jan 27, 2021 | 20.77 | 20.77 | 19.35 | 19.68 | 118,678 | -0.79(-3.88%) |
Jan 26, 2021 | 20.51 | 20.64 | 20.42 | 20.48 | 45,221 | -0.03(-0.15%) |
Jan 25, 2021 | 20.55 | 20.70 | 20.48 | 20.51 | 70,900 | -0.03(-0.15%) |
Jan 22, 2021 | 20.60 | 20.68 | 20.48 | 20.54 | 60,443 | -0.01(-0.03%) |
Jan 21, 2021 | 20.87 | 20.87 | 20.53 | 20.54 | 79,656 | -0.08(-0.38%) |
Jan 20, 2021 | 20.58 | 20.72 | 20.31 | 20.62 | 51,519 | +0.32(+1.57%) |
Jan 19, 2021 | 20.48 | 20.48 | 20.22 | 20.30 | 61,144 | -0.08(-0.38%) |
Jan 15, 2021 | 20.61 | 20.61 | 20.33 | 20.38 | 52,971 | -0.08(-0.41%) |
Jan 14, 2021 | 20.54 | 20.77 | 20.43 | 20.46 | 61,367 | -0.08(-0.41%) |
Jan 13, 2021 | 20.45 | 20.58 | 20.28 | 20.55 | 81,315 | +0.17(+0.85%) |
Jan 12, 2021 | 20.03 | 20.37 | 20.02 | 20.37 | 68,485 | +0.23(+1.13%) |
Jan 11, 2021 | 20.00 | 20.15 | 19.80 | 20.15 | 100,379 | +0.17(+0.84%) |
Jan 08, 2021 | 19.85 | 19.98 | 19.62 | 19.98 | 81,768 | +0.23(+1.15%) |
Jan 07, 2021 | 19.59 | 19.85 | 19.55 | 19.75 | 59,547 | +0.42(+2.17%) |
Jan 06, 2021 | 19.49 | 19.65 | 19.05 | 19.33 | 45,074 | -0.11(-0.59%) |
Jan 05, 2021 | 19.23 | 19.48 | 19.02 | 19.45 | 64,558 | +0.31(+1.63%) |
Jan 04, 2021 | 19.56 | 19.76 | 19.02 | 19.13 | 151,336 | -0.45(-2.30%) |
Dec 31, 2020 | 19.58 | 19.58 | 19.58 | 48,625 | -0.06(-0.30%) | |
Dec 30, 2020 | 19.50 | 19.73 | 19.45 | 19.64 | 48,625 | +0.19(+0.99%) |
Dec 29, 2020 | 19.67 | 19.67 | 19.40 | 19.45 | 47,280 | -0.19(-0.98%) |
Dec 28, 2020 | 19.96 | 19.98 | 19.59 | 19.64 | 67,613 | -0.08(-0.40%) |
Dec 24, 2020 | 19.60 | 19.98 | 19.58 | 19.72 | 37,379 | +0.14(+0.70%) |
Dec 23, 2020 | 19.72 | 19.77 | 19.55 | 19.58 | 40,768 | +0.04(+0.21%) |
Dec 22, 2020 | 19.53 | 19.75 | 19.48 | 19.54 | 45,927 | +0.19(+0.99%) |
Dec 21, 2020 | 19.36 | 19.52 | 19.15 | 19.35 | 53,453 | -0.07(-0.37%) |
Dec 18, 2020 | 19.68 | 19.68 | 19.19 | 19.42 | 50,896 | -0.05(-0.26%) |
Dec 17, 2020 | 19.34 | 19.61 | 19.34 | 19.47 | 62,199 | +0.22(+1.14%) |
Dec 16, 2020 | 19.11 | 19.35 | 19.08 | 19.25 | 68,426 | +0.22(+1.15%) |
Dec 15, 2020 | 18.73 | 19.11 | 18.69 | 19.03 | 79,945 | +0.38(+2.03%) |
Dec 14, 2020 | 18.62 | 18.75 | 18.45 | 18.65 | 66,801 | +0.17(+0.93%) |
Dec 11, 2020 | 18.55 | 18.58 | 18.47 | 18.48 | 26,502 | -0.09(-0.51%) |
Dec 10, 2020 | 18.66 | 18.66 | 18.45 | 18.58 | 55,865 | -0.10(-0.52%) |
Dec 09, 2020 | 19.02 | 19.12 | 18.49 | 18.67 | 65,542 | -0.20(-1.06%) |
Dec 08, 2020 | 18.69 | 18.89 | 18.57 | 18.87 | 64,536 | +0.29(+1.55%) |
Dec 07, 2020 | 18.56 | 19.05 | 18.50 | 18.59 | 75,035 | +0.07(+0.38%) |
Dec 04, 2020 | 18.11 | 18.53 | 18.03 | 18.52 | 56,509 | +0.51(+2.81%) |
Dec 03, 2020 | 17.84 | 18.04 | 17.84 | 18.01 | 50,892 | +0.22(+1.23%) |
Dec 02, 2020 | 17.88 | 17.91 | 17.63 | 17.79 | 72,673 | -0.03(-0.17%) |