Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.77 | 23.77 | 22.64 | 22.76 | 27,790 | -0.05(-0.24%) |
Feb 25, 2021 | 23.04 | 23.22 | 22.64 | 22.81 | 50,412 | -0.08(-0.36%) |
Feb 24, 2021 | 22.51 | 23.08 | 22.38 | 22.89 | 26,888 | +0.57(+2.55%) |
Feb 23, 2021 | 21.86 | 22.39 | 21.86 | 22.32 | 23,718 | +0.36(+1.63%) |
Feb 22, 2021 | 21.32 | 22.45 | 21.32 | 21.97 | 38,401 | +0.63(+2.97%) |
Feb 19, 2021 | 20.24 | 21.33 | 20.24 | 21.33 | 38,252 | +1.15(+5.68%) |
Feb 18, 2021 | 20.06 | 20.87 | 19.98 | 20.19 | 73,823 | +0.18(+0.92%) |
Feb 17, 2021 | 20.30 | 20.30 | 19.91 | 20.00 | 57,572 | -0.09(-0.46%) |
Feb 16, 2021 | 19.28 | 20.37 | 19.27 | 20.10 | 38,831 | +0.81(+4.19%) |
Feb 12, 2021 | 18.81 | 19.50 | 18.81 | 19.29 | 134,919 | +0.57(+3.04%) |
Feb 11, 2021 | 19.10 | 19.50 | 18.48 | 18.72 | 31,641 | -0.24(-1.26%) |
Feb 10, 2021 | 19.08 | 19.58 | 18.77 | 18.96 | 17,613 | +0.18(+0.97%) |
Feb 09, 2021 | 19.04 | 19.10 | 18.67 | 18.77 | 19,444 | -0.14(-0.72%) |
Feb 08, 2021 | 18.72 | 19.70 | 18.46 | 18.91 | 29,097 | +0.16(+0.88%) |
Feb 05, 2021 | 18.64 | 18.75 | 18.51 | 18.75 | 7,131 | +0.15(+0.83%) |
Feb 04, 2021 | 18.14 | 18.78 | 18.03 | 18.59 | 97,978 | +0.40(+2.20%) |
Feb 03, 2021 | 17.80 | 18.64 | 17.76 | 18.19 | 18,207 | +0.48(+2.73%) |
Feb 02, 2021 | 17.63 | 18.18 | 17.63 | 17.71 | 19,498 | +0.15(+0.83%) |
Feb 01, 2021 | 17.72 | 17.78 | 17.41 | 17.56 | 16,669 | -0.16(-0.93%) |
Jan 29, 2021 | 17.54 | 17.81 | 17.37 | 17.73 | 16,019 | +0.17(+0.99%) |
Jan 28, 2021 | 17.91 | 19.14 | 17.54 | 17.55 | 33,895 | -0.13(-0.72%) |
Jan 27, 2021 | 17.81 | 18.05 | 17.32 | 17.68 | 29,589 | -0.54(-2.95%) |
Jan 26, 2021 | 18.70 | 18.85 | 18.12 | 18.22 | 15,729 | -0.16(-0.89%) |
Jan 25, 2021 | 18.35 | 18.57 | 18.09 | 18.38 | 11,971 | -0.16(-0.88%) |
Jan 22, 2021 | 18.10 | 18.56 | 18.04 | 18.55 | 27,100 | +0.41(+2.26%) |
Jan 21, 2021 | 18.30 | 18.52 | 18.10 | 18.14 | 18,205 | -0.13(-0.70%) |
Jan 20, 2021 | 18.67 | 18.67 | 18.14 | 18.26 | 9,410 | +0.20(+1.11%) |
Jan 19, 2021 | 18.59 | 18.59 | 17.97 | 18.06 | 20,929 | -0.27(-1.49%) |
Jan 15, 2021 | 18.04 | 18.81 | 18.04 | 18.34 | 31,928 | +0.02(+0.10%) |
Jan 14, 2021 | 17.68 | 18.62 | 17.68 | 18.32 | 24,215 | +0.74(+4.20%) |
Jan 13, 2021 | 17.73 | 18.34 | 17.55 | 17.58 | 20,569 | -0.26(-1.43%) |
Jan 12, 2021 | 17.32 | 17.86 | 17.20 | 17.84 | 20,305 | +0.47(+2.73%) |
Jan 11, 2021 | 17.41 | 17.84 | 17.05 | 17.36 | 54,412 | -0.29(-1.65%) |
Jan 08, 2021 | 17.89 | 17.90 | 17.48 | 17.65 | 16,458 | -0.36(-2.02%) |
Jan 07, 2021 | 18.14 | 18.26 | 17.99 | 18.02 | 16,268 | +0.05(+0.30%) |
Jan 06, 2021 | 17.54 | 18.52 | 17.54 | 17.96 | 27,955 | +0.87(+5.12%) |
Jan 05, 2021 | 17.54 | 17.54 | 17.09 | 17.09 | 21,802 | -0.20(-1.16%) |
Jan 04, 2021 | 18.07 | 18.07 | 17.29 | 17.29 | 11,844 | -0.53(-2.97%) |
Dec 31, 2020 | 17.82 | 17.82 | 17.82 | 5,881 | +0.55(+3.17%) | |
Dec 30, 2020 | 17.01 | 17.32 | 17.01 | 17.27 | 5,881 | +0.46(+2.71%) |
Dec 29, 2020 | 17.08 | 17.08 | 16.61 | 16.82 | 13,527 | -0.27(-1.60%) |
Dec 28, 2020 | 17.09 | 17.21 | 17.03 | 17.09 | 30,467 | +0.26(+1.57%) |
Dec 24, 2020 | 17.05 | 17.05 | 16.81 | 16.82 | 5,705 | -0.13(-0.75%) |
Dec 23, 2020 | 16.86 | 17.02 | 16.86 | 16.95 | 9,366 | +0.08(+0.49%) |
Dec 22, 2020 | 17.09 | 17.09 | 16.87 | 16.87 | 3,812 | -0.08(-0.48%) |
Dec 21, 2020 | 17.25 | 17.25 | 16.86 | 16.95 | 20,167 | -0.36(-2.05%) |
Dec 18, 2020 | 18.37 | 18.37 | 17.31 | 17.31 | 51,239 | -0.98(-5.38%) |
Dec 17, 2020 | 18.07 | 18.32 | 17.60 | 18.29 | 12,631 | +0.40(+2.24%) |
Dec 16, 2020 | 18.47 | 18.47 | 17.83 | 17.89 | 18,065 | -0.46(-2.53%) |
Dec 15, 2020 | 18.08 | 18.56 | 18.08 | 18.36 | 16,835 | +0.39(+2.18%) |
Dec 14, 2020 | 18.23 | 18.43 | 17.96 | 17.96 | 12,559 | -0.26(-1.45%) |
Dec 11, 2020 | 18.14 | 18.23 | 17.95 | 18.23 | 4,498 | +0.16(+0.91%) |
Dec 10, 2020 | 18.05 | 18.26 | 18.01 | 18.06 | 11,932 | +0.12(+0.66%) |
Dec 09, 2020 | 18.11 | 18.23 | 17.90 | 17.95 | 17,132 | -0.14(-0.76%) |
Dec 08, 2020 | 17.84 | 18.08 | 17.68 | 18.08 | 8,969 | +0.32(+1.80%) |
Dec 07, 2020 | 18.11 | 18.23 | 17.76 | 17.76 | 14,016 | -0.08(-0.46%) |
Dec 04, 2020 | 17.56 | 18.18 | 17.56 | 17.85 | 8,229 | +0.51(+2.94%) |
Dec 03, 2020 | 17.24 | 17.55 | 17.24 | 17.34 | 3,707 | +0.28(+1.66%) |
Dec 02, 2020 | 16.93 | 17.36 | 16.93 | 17.05 | 10,612 | +0.33(+1.96%) |