Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.92 | 22.41 | 21.78 | 22.16 | 616,488 | +0.26(+1.19%) |
Feb 25, 2021 | 22.58 | 22.76 | 21.88 | 21.90 | 396,066 | -0.57(-2.54%) |
Feb 24, 2021 | 22.28 | 22.82 | 22.17 | 22.47 | 481,780 | +0.15(+0.69%) |
Feb 23, 2021 | 22.21 | 22.41 | 21.96 | 22.32 | 514,591 | -0.02(-0.11%) |
Feb 22, 2021 | 21.67 | 22.56 | 21.63 | 22.34 | 374,424 | +0.67(+3.10%) |
Feb 19, 2021 | 22.03 | 22.03 | 21.59 | 21.67 | 380,276 | -0.17(-0.80%) |
Feb 18, 2021 | 22.07 | 22.26 | 21.78 | 21.84 | 720,058 | -0.30(-1.35%) |
Feb 17, 2021 | 23.24 | 23.31 | 22.02 | 22.14 | 932,152 | -0.29(-1.29%) |
Feb 16, 2021 | 22.71 | 22.71 | 22.36 | 22.43 | 947,901 | -0.29(-1.28%) |
Feb 12, 2021 | 22.64 | 23.11 | 22.44 | 22.72 | 570,259 | +0.51(+2.31%) |
Feb 11, 2021 | 21.92 | 22.25 | 21.77 | 22.21 | 621,565 | +0.35(+1.59%) |
Feb 10, 2021 | 21.44 | 22.29 | 21.27 | 21.86 | 2,284,935 | +0.62(+2.91%) |
Feb 09, 2021 | 20.87 | 21.39 | 20.79 | 21.24 | 716,246 | +0.55(+2.66%) |
Feb 08, 2021 | 20.14 | 20.74 | 20.14 | 20.69 | 739,652 | +0.56(+2.79%) |
Feb 05, 2021 | 20.10 | 20.87 | 20.03 | 20.13 | 882,485 | +1.16(+6.12%) |
Feb 04, 2021 | 18.60 | 19.20 | 18.56 | 18.97 | 791,418 | +0.35(+1.87%) |
Feb 03, 2021 | 18.58 | 18.69 | 18.44 | 18.62 | 411,512 | +0.03(+0.16%) |
Feb 02, 2021 | 18.29 | 18.76 | 18.22 | 18.59 | 576,284 | +0.43(+2.34%) |
Feb 01, 2021 | 17.98 | 18.38 | 17.69 | 18.17 | 746,236 | -0.09(-0.48%) |
Jan 29, 2021 | 18.24 | 18.62 | 18.14 | 18.26 | 1,246,525 | -0.02(-0.11%) |
Jan 28, 2021 | 18.49 | 18.59 | 18.05 | 18.27 | 783,239 | -0.12(-0.63%) |
Jan 27, 2021 | 18.01 | 18.78 | 18.01 | 18.39 | 1,842,055 | +0.26(+1.44%) |
Jan 26, 2021 | 17.90 | 18.19 | 17.83 | 18.13 | 736,172 | +0.39(+2.18%) |
Jan 25, 2021 | 17.54 | 17.88 | 17.39 | 17.74 | 1,763,758 | +0.11(+0.60%) |
Jan 22, 2021 | 18.01 | 18.07 | 17.62 | 17.64 | 1,421,306 | -0.48(-2.67%) |
Jan 21, 2021 | 17.98 | 18.30 | 17.91 | 18.12 | 605,839 | +0.11(+0.59%) |
Jan 20, 2021 | 17.79 | 18.08 | 17.78 | 18.01 | 987,597 | +0.29(+1.64%) |
Jan 19, 2021 | 17.57 | 17.88 | 17.55 | 17.72 | 1,291,391 | +0.01(+0.05%) |
Jan 15, 2021 | 17.60 | 17.76 | 17.42 | 17.71 | 849,288 | -0.01(-0.05%) |
Jan 14, 2021 | 17.40 | 17.90 | 17.40 | 17.72 | 682,080 | +0.36(+2.06%) |
Jan 13, 2021 | 17.39 | 17.64 | 17.30 | 17.37 | 646,153 | -0.11(-0.61%) |
Jan 12, 2021 | 17.65 | 17.74 | 17.39 | 17.47 | 605,448 | -0.19(-1.09%) |
Jan 11, 2021 | 17.45 | 17.76 | 17.36 | 17.67 | 672,798 | +0.11(+0.61%) |
Jan 08, 2021 | 17.75 | 17.79 | 17.36 | 17.56 | 830,775 | -0.12(-0.66%) |
Jan 07, 2021 | 18.08 | 18.27 | 17.68 | 17.68 | 747,763 | -0.51(-2.82%) |
Jan 06, 2021 | 17.60 | 18.49 | 17.53 | 18.19 | 1,200,733 | +0.73(+4.15%) |
Jan 05, 2021 | 17.39 | 17.59 | 17.24 | 17.46 | 636,987 | +0.10(+0.56%) |
Jan 04, 2021 | 17.37 | 17.53 | 17.01 | 17.37 | 1,068,969 | +0.18(+1.07%) |
Dec 31, 2020 | 17.18 | 17.18 | 17.18 | 425,309 | -0.14(-0.78%) | |
Dec 30, 2020 | 17.17 | 17.51 | 17.17 | 17.32 | 425,309 | +0.06(+0.34%) |
Dec 29, 2020 | 17.45 | 17.47 | 17.22 | 17.26 | 524,265 | -0.23(-1.30%) |
Dec 28, 2020 | 17.26 | 17.55 | 17.12 | 17.49 | 439,537 | +0.39(+2.29%) |
Dec 24, 2020 | 17.05 | 17.19 | 16.97 | 17.10 | 1,398,243 | +0.17(+1.03%) |
Dec 23, 2020 | 16.97 | 17.07 | 16.88 | 16.92 | 2,694,720 | -0.02(-0.11%) |
Dec 22, 2020 | 16.92 | 17.11 | 16.76 | 16.94 | 1,488,743 | +0.01(+0.06%) |
Dec 21, 2020 | 16.52 | 16.96 | 16.49 | 16.93 | 1,081,880 | +0.21(+1.27%) |
Dec 18, 2020 | 16.90 | 16.97 | 16.61 | 16.72 | 3,058,553 | -0.29(-1.71%) |
Dec 17, 2020 | 17.14 | 17.18 | 16.79 | 17.01 | 1,867,894 | -0.05(-0.28%) |
Dec 16, 2020 | 17.39 | 17.41 | 16.96 | 17.06 | 469,180 | -0.37(-2.11%) |
Dec 15, 2020 | 17.17 | 17.45 | 17.13 | 17.42 | 803,519 | +0.38(+2.21%) |
Dec 14, 2020 | 17.44 | 17.44 | 16.94 | 17.05 | 659,293 | -0.22(-1.29%) |
Dec 11, 2020 | 17.50 | 17.71 | 17.25 | 17.27 | 282,751 | -0.38(-2.14%) |
Dec 10, 2020 | 17.58 | 17.88 | 17.53 | 17.65 | 719,644 | -0.03(-0.16%) |
Dec 09, 2020 | 17.97 | 17.97 | 17.58 | 17.68 | 333,070 | -0.15(-0.87%) |
Dec 08, 2020 | 17.74 | 17.92 | 17.65 | 17.83 | 450,715 | -0.03(-0.16%) |
Dec 07, 2020 | 17.97 | 18.02 | 17.79 | 17.86 | 453,630 | -0.19(-1.07%) |
Dec 04, 2020 | 17.98 | 18.11 | 17.83 | 18.05 | 309,020 | +0.10(+0.54%) |
Dec 03, 2020 | 17.81 | 18.01 | 17.68 | 17.96 | 499,042 | +0.13(+0.70%) |
Dec 02, 2020 | 17.55 | 17.92 | 17.33 | 17.83 | 394,793 | +0.18(+1.04%) |