Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.07 | 23.49 | 22.55 | 22.67 | 162,955 | -0.56(-2.41%) |
Feb 25, 2021 | 23.83 | 24.01 | 23.19 | 23.23 | 109,014 | -0.52(-2.20%) |
Feb 24, 2021 | 23.27 | 23.88 | 23.01 | 23.75 | 148,878 | +0.74(+3.21%) |
Feb 23, 2021 | 22.84 | 23.45 | 22.72 | 23.01 | 149,556 | +0.24(+1.07%) |
Feb 22, 2021 | 22.18 | 22.85 | 21.90 | 22.77 | 158,288 | +0.62(+2.81%) |
Feb 19, 2021 | 22.09 | 22.31 | 21.86 | 22.15 | 106,048 | +0.12(+0.53%) |
Feb 18, 2021 | 22.02 | 22.38 | 21.83 | 22.03 | 114,898 | -0.07(-0.33%) |
Feb 17, 2021 | 22.24 | 22.35 | 22.01 | 22.10 | 99,049 | -0.23(-1.01%) |
Feb 16, 2021 | 22.52 | 22.74 | 22.19 | 22.33 | 75,493 | -0.15(-0.68%) |
Feb 12, 2021 | 22.22 | 22.65 | 21.77 | 22.48 | 73,989 | +0.29(+1.30%) |
Feb 11, 2021 | 22.65 | 22.91 | 22.08 | 22.19 | 95,288 | -0.47(-2.07%) |
Feb 10, 2021 | 22.92 | 23.03 | 22.47 | 22.66 | 101,358 | -0.16(-0.71%) |
Feb 09, 2021 | 22.35 | 22.85 | 22.15 | 22.83 | 70,580 | +0.36(+1.61%) |
Feb 08, 2021 | 22.11 | 22.49 | 22.03 | 22.46 | 257,028 | +0.48(+2.20%) |
Feb 05, 2021 | 21.90 | 22.11 | 21.66 | 21.98 | 144,247 | +0.01(+0.04%) |
Feb 04, 2021 | 21.27 | 22.09 | 21.02 | 21.97 | 119,354 | +0.97(+4.60%) |
Feb 03, 2021 | 20.74 | 21.36 | 20.53 | 21.01 | 102,171 | +0.14(+0.69%) |
Feb 02, 2021 | 20.72 | 20.94 | 20.25 | 20.86 | 58,583 | +0.48(+2.37%) |
Feb 01, 2021 | 20.64 | 20.77 | 19.84 | 20.38 | 81,524 | +0.30(+1.51%) |
Jan 29, 2021 | 19.86 | 20.48 | 19.81 | 20.08 | 1,337,472 | -0.13(-0.66%) |
Jan 28, 2021 | 20.34 | 20.79 | 19.85 | 20.21 | 80,366 | +0.55(+2.77%) |
Jan 27, 2021 | 19.90 | 20.15 | 19.52 | 19.67 | 169,774 | -0.77(-3.76%) |
Jan 26, 2021 | 21.01 | 21.02 | 20.43 | 20.43 | 65,313 | -0.36(-1.72%) |
Jan 25, 2021 | 20.65 | 20.84 | 20.12 | 20.79 | 63,151 | -0.13(-0.60%) |
Jan 22, 2021 | 20.34 | 20.97 | 19.93 | 20.92 | 94,375 | +0.27(+1.32%) |
Jan 21, 2021 | 21.18 | 21.20 | 20.43 | 20.64 | 98,138 | -0.50(-2.35%) |
Jan 20, 2021 | 21.24 | 21.29 | 20.92 | 21.14 | 66,809 | -0.16(-0.76%) |
Jan 19, 2021 | 21.50 | 21.50 | 21.13 | 21.30 | 97,397 | +0.11(+0.51%) |
Jan 15, 2021 | 21.19 | 21.70 | 21.05 | 21.19 | 83,081 | -0.43(-1.98%) |
Jan 14, 2021 | 21.28 | 21.65 | 21.06 | 21.62 | 131,881 | +0.64(+3.07%) |
Jan 13, 2021 | 21.06 | 21.06 | 20.67 | 20.98 | 98,170 | -0.14(-0.68%) |
Jan 12, 2021 | 20.84 | 21.25 | 20.63 | 21.12 | 98,911 | +0.52(+2.52%) |
Jan 11, 2021 | 19.98 | 20.61 | 19.98 | 20.60 | 87,947 | +0.34(+1.68%) |
Jan 08, 2021 | 20.58 | 20.71 | 19.87 | 20.26 | 75,701 | -0.41(-1.99%) |
Jan 07, 2021 | 20.69 | 20.92 | 20.26 | 20.68 | 111,335 | +0.33(+1.63%) |
Jan 06, 2021 | 18.98 | 20.57 | 18.98 | 20.35 | 174,091 | +1.57(+8.39%) |
Jan 05, 2021 | 18.34 | 18.96 | 18.34 | 18.77 | 159,058 | +0.45(+2.44%) |
Jan 04, 2021 | 18.26 | 18.69 | 18.03 | 18.32 | 134,076 | -0.08(-0.44%) |
Dec 31, 2020 | 18.40 | 18.40 | 18.40 | 77,835 | +0.10(+0.54%) | |
Dec 30, 2020 | 18.31 | 18.51 | 18.15 | 18.31 | 77,835 | +0.12(+0.64%) |
Dec 29, 2020 | 18.23 | 18.37 | 18.03 | 18.19 | 266,498 | -0.19(-1.02%) |
Dec 28, 2020 | 18.15 | 18.60 | 17.77 | 18.38 | 94,817 | +0.14(+0.78%) |
Dec 24, 2020 | 17.97 | 18.25 | 17.48 | 18.23 | 70,110 | +0.15(+0.84%) |
Dec 23, 2020 | 17.37 | 18.09 | 17.37 | 18.08 | 90,226 | +0.42(+2.38%) |
Dec 22, 2020 | 17.39 | 17.73 | 17.26 | 17.66 | 156,559 | -0.06(-0.35%) |
Dec 21, 2020 | 17.69 | 17.88 | 17.54 | 17.73 | 144,628 | -0.08(-0.45%) |
Dec 18, 2020 | 17.79 | 18.20 | 17.64 | 17.81 | 611,093 | +0.09(+0.50%) |
Dec 17, 2020 | 17.83 | 17.83 | 17.50 | 17.72 | 93,583 | -0.14(-0.80%) |
Dec 16, 2020 | 18.21 | 18.21 | 17.80 | 17.86 | 81,359 | -0.12(-0.65%) |
Dec 15, 2020 | 17.83 | 18.22 | 17.23 | 17.98 | 77,910 | +0.31(+1.77%) |
Dec 14, 2020 | 17.87 | 17.97 | 17.59 | 17.66 | 56,683 | +0.11(+0.61%) |
Dec 11, 2020 | 17.54 | 17.74 | 17.35 | 17.56 | 72,235 | -0.24(-1.36%) |
Dec 10, 2020 | 17.73 | 17.91 | 16.93 | 17.80 | 51,010 | -0.11(-0.60%) |
Dec 09, 2020 | 18.11 | 18.13 | 17.76 | 17.90 | 63,207 | -0.05(-0.30%) |
Dec 08, 2020 | 17.30 | 17.99 | 17.30 | 17.96 | 93,672 | +0.25(+1.41%) |
Dec 07, 2020 | 17.45 | 17.73 | 17.01 | 17.71 | 139,358 | +0.03(+0.15%) |
Dec 04, 2020 | 17.17 | 17.76 | 16.78 | 17.68 | 180,141 | +0.54(+3.13%) |
Dec 03, 2020 | 17.18 | 17.39 | 16.96 | 17.14 | 71,042 | -0.03(-0.16%) |
Dec 02, 2020 | 16.79 | 17.30 | 16.66 | 17.17 | 78,722 | +0.39(+2.35%) |