Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.37 | 21.67 | 20.91 | 21.50 | 371,700 | +0.17(+0.80%) |
Feb 25, 2021 | 22.12 | 22.16 | 20.95 | 21.33 | 438,421 | -0.99(-4.44%) |
Feb 24, 2021 | 21.48 | 22.46 | 21.24 | 22.32 | 428,508 | +0.74(+3.43%) |
Feb 23, 2021 | 21.35 | 21.69 | 20.71 | 21.58 | 470,494 | -0.34(-1.55%) |
Feb 22, 2021 | 22.01 | 22.52 | 21.78 | 21.92 | 304,085 | -0.67(-2.97%) |
Feb 19, 2021 | 22.21 | 22.70 | 22.17 | 22.59 | 438,500 | +0.76(+3.48%) |
Feb 18, 2021 | 21.94 | 22.33 | 21.63 | 21.83 | 390,568 | -0.25(-1.13%) |
Feb 17, 2021 | 21.66 | 22.33 | 21.43 | 22.08 | 440,700 | +0.17(+0.78%) |
Feb 16, 2021 | 22.50 | 22.68 | 21.57 | 21.91 | 721,717 | -0.21(-0.95%) |
Feb 12, 2021 | 20.97 | 22.40 | 20.54 | 22.12 | 817,600 | +0.57(+2.65%) |
Feb 11, 2021 | 20.62 | 21.55 | 20.62 | 21.55 | 711,936 | +1.11(+5.43%) |
Feb 10, 2021 | 20.59 | 20.79 | 20.34 | 20.44 | 241,530 | +0.12(+0.59%) |
Feb 09, 2021 | 20.27 | 20.62 | 20.11 | 20.32 | 208,565 | -0.12(-0.59%) |
Feb 08, 2021 | 20.15 | 20.62 | 20.05 | 20.44 | 360,438 | +0.47(+2.35%) |
Feb 05, 2021 | 20.28 | 20.39 | 19.82 | 19.97 | 224,200 | -0.08(-0.40%) |
Feb 04, 2021 | 19.53 | 20.07 | 19.53 | 20.05 | 197,585 | +0.56(+2.87%) |
Feb 03, 2021 | 19.84 | 19.85 | 19.32 | 19.49 | 242,009 | -0.23(-1.17%) |
Feb 02, 2021 | 19.62 | 19.84 | 19.19 | 19.72 | 242,106 | +0.34(+1.75%) |
Feb 01, 2021 | 18.77 | 19.58 | 18.63 | 19.38 | 418,091 | +0.92(+4.98%) |
Jan 29, 2021 | 19.00 | 19.10 | 18.22 | 18.46 | 370,800 | -0.39(-2.07%) |
Jan 28, 2021 | 19.79 | 19.79 | 18.58 | 18.85 | 476,146 | -0.45(-2.36%) |
Jan 27, 2021 | 18.92 | 19.94 | 18.49 | 19.30 | 788,432 | -0.62(-3.09%) |
Jan 26, 2021 | 20.77 | 20.77 | 19.38 | 19.92 | 408,769 | -0.62(-3.02%) |
Jan 25, 2021 | 20.82 | 21.34 | 20.34 | 20.54 | 410,901 | -0.14(-0.68%) |
Jan 22, 2021 | 20.47 | 20.70 | 20.28 | 20.68 | 193,600 | +0.04(+0.19%) |
Jan 21, 2021 | 20.58 | 20.69 | 20.22 | 20.64 | 235,231 | +0.09(+0.44%) |
Jan 20, 2021 | 20.75 | 20.97 | 20.10 | 20.55 | 274,992 | -0.26(-1.25%) |
Jan 19, 2021 | 20.23 | 20.91 | 19.94 | 20.81 | 353,911 | +0.88(+4.42%) |
Jan 15, 2021 | 20.74 | 20.94 | 19.73 | 19.93 | 307,600 | -0.85(-4.09%) |
Jan 14, 2021 | 20.74 | 21.00 | 20.60 | 20.78 | 510,440 | +0.35(+1.71%) |
Jan 13, 2021 | 20.18 | 20.63 | 19.73 | 20.43 | 540,530 | +0.21(+1.04%) |
Jan 12, 2021 | 19.98 | 20.26 | 19.64 | 20.22 | 334,041 | +0.44(+2.22%) |
Jan 11, 2021 | 19.50 | 19.85 | 19.16 | 19.78 | 243,070 | +0.10(+0.51%) |
Jan 08, 2021 | 19.99 | 19.99 | 19.34 | 19.68 | 606,400 | +0.11(+0.56%) |
Jan 07, 2021 | 19.23 | 19.71 | 19.18 | 19.57 | 483,930 | +0.46(+2.41%) |
Jan 06, 2021 | 18.56 | 19.18 | 18.27 | 19.11 | 523,509 | +0.57(+3.07%) |
Jan 05, 2021 | 17.80 | 18.67 | 17.80 | 18.54 | 520,955 | +0.78(+4.39%) |
Jan 04, 2021 | 17.66 | 18.00 | 17.39 | 17.76 | 392,305 | +0.40(+2.30%) |
Dec 31, 2020 | 17.36 | 17.36 | 17.36 | 3,937,836 | -0.33(-1.87%) | |
Dec 30, 2020 | 16.65 | 17.74 | 16.46 | 17.69 | 3,937,836 | +1.11(+6.69%) |
Dec 29, 2020 | 17.48 | 17.50 | 16.49 | 16.58 | 1,259,261 | -0.51(-2.98%) |
Dec 28, 2020 | 18.62 | 18.70 | 16.41 | 17.09 | 2,025,358 | -1.91(-10.05%) |
Dec 24, 2020 | 19.34 | 19.34 | 18.53 | 19.00 | 222,200 | -0.13(-0.68%) |
Dec 23, 2020 | 19.47 | 19.83 | 19.05 | 19.13 | 366,803 | -0.17(-0.88%) |
Dec 22, 2020 | 18.86 | 19.34 | 18.77 | 19.30 | 473,573 | +0.53(+2.82%) |
Dec 21, 2020 | 18.47 | 18.77 | 18.07 | 18.77 | 303,622 | +0.16(+0.86%) |
Dec 18, 2020 | 18.54 | 19.00 | 18.27 | 18.61 | 1,541,700 | +0.20(+1.06%) |
Dec 17, 2020 | 18.30 | 18.57 | 18.16 | 18.41 | 262,296 | +0.18(+1.01%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.92 | 18.23 | 319,557 | +0.00(+0.00%) |
Dec 15, 2020 | 18.35 | 18.35 | 17.86 | 18.23 | 383,317 | +0.36(+2.01%) |
Dec 14, 2020 | 17.69 | 18.18 | 17.59 | 17.87 | 378,521 | +0.42(+2.41%) |
Dec 11, 2020 | 17.11 | 17.57 | 17.04 | 17.45 | 297,200 | +0.19(+1.10%) |
Dec 10, 2020 | 17.77 | 17.86 | 17.14 | 17.26 | 329,161 | -0.61(-3.41%) |
Dec 09, 2020 | 18.14 | 18.20 | 17.66 | 17.87 | 422,701 | -0.26(-1.43%) |
Dec 08, 2020 | 17.94 | 18.17 | 17.79 | 18.13 | 433,822 | +0.09(+0.50%) |
Dec 07, 2020 | 17.70 | 18.08 | 17.64 | 18.04 | 335,571 | +0.37(+2.09%) |
Dec 04, 2020 | 17.30 | 17.77 | 17.15 | 17.67 | 329,800 | +0.54(+3.15%) |
Dec 03, 2020 | 17.00 | 17.30 | 16.95 | 17.13 | 260,817 | +0.20(+1.18%) |
Dec 02, 2020 | 17.04 | 17.04 | 16.70 | 16.93 | 291,763 | -0.16(-0.94%) |