Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 05, 2021 | 21.34 | 21.44 | 21.25 | 21.41 | 2,688,700 | +0.28(+1.33%) |
Mar 04, 2021 | 21.14 | 21.38 | 20.97 | 21.13 | 1,077,539 | -0.20(-0.94%) |
Mar 03, 2021 | 21.20 | 21.33 | 21.17 | 21.33 | 647,712 | +0.04(+0.19%) |
Mar 02, 2021 | 21.30 | 21.47 | 21.21 | 21.29 | 2,001,567 | +0.09(+0.42%) |
Mar 01, 2021 | 21.41 | 21.46 | 21.13 | 21.20 | 1,067,549 | -0.17(-0.80%) |
Feb 26, 2021 | 21.53 | 21.56 | 21.31 | 21.37 | 652,300 | -0.33(-1.52%) |
Feb 25, 2021 | 21.87 | 21.87 | 21.67 | 21.70 | 1,100,208 | -0.23(-1.05%) |
Feb 24, 2021 | 21.73 | 21.99 | 21.66 | 21.93 | 730,888 | +0.20(+0.92%) |
Feb 23, 2021 | 21.51 | 21.75 | 21.42 | 21.73 | 642,816 | +0.07(+0.32%) |
Feb 22, 2021 | 21.41 | 21.68 | 21.41 | 21.66 | 843,173 | +0.35(+1.64%) |
Feb 19, 2021 | 21.39 | 21.50 | 21.25 | 21.31 | 516,900 | +0.12(+0.57%) |
Feb 18, 2021 | 21.32 | 21.32 | 21.13 | 21.19 | 427,986 | +0.01(+0.05%) |
Feb 17, 2021 | 21.09 | 21.26 | 21.02 | 21.18 | 572,082 | -0.09(-0.42%) |
Feb 16, 2021 | 21.08 | 21.27 | 21.02 | 21.27 | 441,411 | +0.37(+1.77%) |
Feb 12, 2021 | 20.70 | 20.91 | 20.70 | 20.90 | 767,500 | +0.20(+0.97%) |
Feb 11, 2021 | 20.78 | 20.85 | 20.66 | 20.70 | 912,947 | -0.05(-0.24%) |
Feb 10, 2021 | 20.86 | 20.86 | 20.66 | 20.75 | 419,430 | -0.11(-0.53%) |
Feb 09, 2021 | 20.78 | 20.86 | 20.66 | 20.86 | 904,438 | +0.16(+0.77%) |
Feb 08, 2021 | 20.66 | 20.81 | 20.57 | 20.70 | 303,104 | +0.13(+0.63%) |
Feb 05, 2021 | 20.42 | 20.71 | 20.40 | 20.57 | 396,200 | +0.22(+1.08%) |
Feb 04, 2021 | 20.23 | 20.39 | 20.11 | 20.35 | 673,973 | +0.06(+0.30%) |
Feb 03, 2021 | 20.23 | 20.32 | 20.17 | 20.29 | 590,677 | +0.14(+0.69%) |
Feb 02, 2021 | 20.22 | 20.23 | 20.10 | 20.15 | 198,297 | -0.10(-0.49%) |
Feb 01, 2021 | 20.24 | 20.26 | 20.04 | 20.25 | 400,618 | +0.36(+1.81%) |
Jan 29, 2021 | 20.02 | 20.08 | 19.86 | 19.89 | 209,700 | +0.03(+0.15%) |
Jan 28, 2021 | 20.12 | 20.17 | 19.83 | 19.86 | 556,643 | +0.00(+0.00%) |
Jan 27, 2021 | 19.93 | 19.98 | 19.72 | 19.86 | 430,571 | -0.07(-0.34%) |
Jan 26, 2021 | 19.94 | 20.00 | 19.90 | 19.93 | 261,447 | +0.07(+0.34%) |
Jan 25, 2021 | 19.71 | 19.86 | 19.67 | 19.86 | 177,283 | +0.20(+1.03%) |
Jan 22, 2021 | 19.71 | 19.83 | 19.60 | 19.66 | 333,200 | -0.29(-1.46%) |
Jan 21, 2021 | 20.04 | 20.04 | 19.85 | 19.95 | 566,367 | +0.04(+0.18%) |
Jan 20, 2021 | 19.84 | 19.95 | 19.81 | 19.92 | 309,983 | +0.07(+0.33%) |
Jan 19, 2021 | 20.14 | 20.14 | 19.83 | 19.85 | 479,050 | -0.03(-0.15%) |
Jan 15, 2021 | 19.97 | 20.01 | 19.79 | 19.88 | 673,700 | -0.25(-1.24%) |
Jan 14, 2021 | 19.98 | 20.14 | 19.91 | 20.13 | 726,711 | +0.22(+1.10%) |
Jan 13, 2021 | 19.97 | 20.00 | 19.84 | 19.91 | 383,559 | -0.04(-0.20%) |
Jan 12, 2021 | 19.79 | 19.98 | 19.73 | 19.95 | 757,358 | +0.31(+1.58%) |
Jan 11, 2021 | 19.79 | 19.79 | 19.46 | 19.64 | 282,780 | -0.16(-0.81%) |
Jan 08, 2021 | 19.84 | 19.84 | 19.62 | 19.80 | 330,400 | -0.02(-0.11%) |
Jan 07, 2021 | 19.86 | 19.93 | 19.77 | 19.82 | 285,455 | +0.00(+0.00%) |
Jan 06, 2021 | 19.82 | 19.87 | 19.74 | 19.82 | 618,374 | -0.02(-0.10%) |
Jan 05, 2021 | 19.53 | 19.87 | 19.47 | 19.84 | 181,658 | +0.50(+2.59%) |