Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.31 | 21.18 | 20.31 | 20.81 | 185,316 | +0.13(+0.62%) |
Feb 25, 2021 | 20.47 | 20.99 | 20.24 | 20.68 | 143,879 | +0.07(+0.33%) |
Feb 24, 2021 | 19.73 | 20.78 | 19.58 | 20.61 | 209,566 | +1.13(+5.80%) |
Feb 23, 2021 | 19.75 | 20.38 | 19.17 | 19.48 | 121,622 | -0.17(-0.86%) |
Feb 22, 2021 | 18.99 | 19.76 | 18.99 | 19.65 | 115,281 | +0.46(+2.39%) |
Feb 19, 2021 | 18.68 | 19.21 | 18.49 | 19.20 | 123,975 | +0.54(+2.87%) |
Feb 18, 2021 | 17.27 | 19.10 | 17.27 | 18.66 | 167,608 | +0.23(+1.24%) |
Feb 17, 2021 | 18.19 | 18.90 | 17.97 | 18.43 | 158,478 | +0.35(+1.93%) |
Feb 16, 2021 | 17.67 | 18.19 | 17.62 | 18.08 | 84,756 | +0.59(+3.40%) |
Feb 12, 2021 | 17.58 | 17.95 | 17.36 | 17.49 | 74,173 | -0.14(-0.77%) |
Feb 11, 2021 | 18.35 | 18.44 | 17.52 | 17.62 | 125,559 | -0.36(-1.98%) |
Feb 10, 2021 | 18.74 | 18.77 | 17.98 | 17.98 | 176,903 | -0.18(-1.02%) |
Feb 09, 2021 | 18.00 | 18.18 | 17.73 | 18.17 | 130,105 | +0.22(+1.21%) |
Feb 08, 2021 | 17.69 | 18.01 | 17.40 | 17.95 | 117,224 | +0.83(+4.85%) |
Feb 05, 2021 | 16.97 | 17.28 | 16.66 | 17.12 | 106,290 | +0.37(+2.20%) |
Feb 04, 2021 | 16.91 | 16.91 | 16.56 | 16.75 | 109,810 | +0.07(+0.40%) |
Feb 03, 2021 | 16.20 | 16.77 | 16.08 | 16.68 | 119,481 | +0.74(+4.63%) |
Feb 02, 2021 | 15.56 | 16.02 | 15.44 | 15.94 | 71,545 | +0.44(+2.81%) |
Feb 01, 2021 | 15.42 | 15.70 | 15.42 | 15.51 | 100,064 | +0.09(+0.60%) |
Jan 29, 2021 | 15.34 | 15.63 | 15.11 | 15.42 | 136,948 | -0.08(-0.54%) |
Jan 28, 2021 | 15.47 | 15.77 | 15.34 | 15.50 | 78,596 | +0.03(+0.16%) |
Jan 27, 2021 | 15.58 | 15.65 | 15.24 | 15.47 | 95,719 | -0.48(-3.00%) |
Jan 26, 2021 | 16.23 | 16.23 | 15.82 | 15.95 | 48,837 | -0.11(-0.68%) |
Jan 25, 2021 | 16.19 | 16.19 | 15.72 | 16.06 | 52,858 | -0.34(-2.04%) |
Jan 22, 2021 | 15.97 | 16.44 | 15.62 | 16.40 | 59,407 | +0.18(+1.09%) |
Jan 21, 2021 | 16.72 | 16.72 | 16.14 | 16.22 | 71,612 | -0.51(-3.06%) |
Jan 20, 2021 | 16.78 | 16.81 | 16.56 | 16.73 | 56,851 | -0.07(-0.40%) |
Jan 19, 2021 | 16.89 | 17.00 | 16.63 | 16.80 | 77,886 | -0.03(-0.15%) |
Jan 15, 2021 | 16.49 | 16.85 | 16.32 | 16.82 | 53,323 | -0.02(-0.10%) |
Jan 14, 2021 | 16.88 | 16.97 | 16.71 | 16.84 | 57,424 | +0.15(+0.90%) |
Jan 13, 2021 | 17.08 | 17.08 | 16.57 | 16.69 | 61,624 | -0.50(-2.93%) |
Jan 12, 2021 | 16.40 | 17.27 | 16.40 | 17.19 | 84,888 | +0.97(+5.99%) |
Jan 11, 2021 | 15.99 | 16.30 | 15.99 | 16.22 | 63,197 | +0.18(+1.10%) |
Jan 08, 2021 | 16.50 | 16.51 | 15.85 | 16.04 | 48,194 | -0.40(-2.45%) |
Jan 07, 2021 | 16.80 | 16.87 | 16.15 | 16.45 | 95,045 | -0.15(-0.91%) |
Jan 06, 2021 | 15.21 | 16.92 | 15.21 | 16.60 | 103,560 | +1.49(+9.88%) |
Jan 05, 2021 | 15.13 | 15.42 | 14.95 | 15.11 | 110,731 | +0.12(+0.78%) |
Jan 04, 2021 | 15.11 | 15.21 | 14.84 | 14.99 | 90,977 | +0.01(+0.06%) |
Dec 31, 2020 | 14.98 | 14.98 | 14.98 | 45,925 | +0.03(+0.22%) | |
Dec 30, 2020 | 14.77 | 15.01 | 14.77 | 14.95 | 45,925 | +0.11(+0.73%) |
Dec 29, 2020 | 14.92 | 14.92 | 14.61 | 14.84 | 56,354 | -0.04(-0.28%) |
Dec 28, 2020 | 14.67 | 15.28 | 14.54 | 14.88 | 72,905 | +0.24(+1.66%) |
Dec 24, 2020 | 14.93 | 14.93 | 14.54 | 14.64 | 23,620 | -0.16(-1.08%) |
Dec 23, 2020 | 14.54 | 14.94 | 14.52 | 14.80 | 47,341 | +0.32(+2.20%) |
Dec 22, 2020 | 14.54 | 14.54 | 14.23 | 14.48 | 85,708 | +0.04(+0.29%) |
Dec 21, 2020 | 14.23 | 14.58 | 14.05 | 14.44 | 80,374 | -0.23(-1.54%) |
Dec 18, 2020 | 14.73 | 14.90 | 14.52 | 14.66 | 266,023 | -0.15(-1.02%) |
Dec 17, 2020 | 15.07 | 15.07 | 14.54 | 14.81 | 59,893 | -0.18(-1.17%) |
Dec 16, 2020 | 15.01 | 15.11 | 14.74 | 14.99 | 46,258 | -0.04(-0.28%) |
Dec 15, 2020 | 14.69 | 15.10 | 14.51 | 15.03 | 88,521 | +0.52(+3.58%) |
Dec 14, 2020 | 14.90 | 14.95 | 14.44 | 14.51 | 65,273 | -0.20(-1.37%) |
Dec 11, 2020 | 14.76 | 14.88 | 14.58 | 14.71 | 79,329 | -0.30(-2.01%) |
Dec 10, 2020 | 14.80 | 15.10 | 14.68 | 15.01 | 58,294 | +0.12(+0.79%) |
Dec 09, 2020 | 15.17 | 15.21 | 14.80 | 14.90 | 62,999 | -0.06(-0.39%) |
Dec 08, 2020 | 14.66 | 15.14 | 14.66 | 14.95 | 42,073 | +0.08(+0.51%) |
Dec 07, 2020 | 14.79 | 15.08 | 14.53 | 14.88 | 41,288 | -0.29(-1.93%) |
Dec 04, 2020 | 15.01 | 15.39 | 14.85 | 15.17 | 43,303 | +0.38(+2.55%) |
Dec 03, 2020 | 14.85 | 15.01 | 14.37 | 14.80 | 37,558 | +0.08(+0.51%) |
Dec 02, 2020 | 14.45 | 14.77 | 14.28 | 14.72 | 75,428 | +0.22(+1.50%) |