Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.22 | 21.62 | 20.80 | 20.96 | 53,200 | -0.53(-2.47%) |
Feb 25, 2021 | 21.50 | 21.99 | 21.42 | 21.49 | 62,988 | +0.18(+0.84%) |
Feb 24, 2021 | 20.05 | 21.57 | 19.63 | 21.31 | 144,141 | +1.41(+7.09%) |
Feb 23, 2021 | 19.81 | 20.19 | 19.25 | 19.90 | 130,878 | -0.52(-2.55%) |
Feb 22, 2021 | 20.69 | 20.86 | 19.73 | 20.42 | 129,839 | -0.45(-2.16%) |
Feb 19, 2021 | 20.89 | 21.29 | 20.65 | 20.87 | 58,200 | +0.05(+0.24%) |
Feb 18, 2021 | 20.90 | 21.19 | 20.32 | 20.82 | 103,469 | -0.03(-0.14%) |
Feb 17, 2021 | 21.30 | 21.42 | 20.69 | 20.85 | 92,435 | -0.41(-1.93%) |
Feb 16, 2021 | 22.19 | 22.19 | 21.04 | 21.26 | 100,691 | -0.48(-2.21%) |
Feb 12, 2021 | 21.12 | 22.01 | 20.80 | 21.74 | 85,900 | +0.45(+2.11%) |
Feb 11, 2021 | 21.12 | 21.31 | 20.80 | 21.29 | 86,892 | +0.22(+1.04%) |
Feb 10, 2021 | 21.00 | 21.35 | 20.80 | 21.07 | 62,211 | -0.17(-0.80%) |
Feb 09, 2021 | 21.31 | 21.31 | 20.92 | 21.24 | 61,051 | +0.08(+0.38%) |
Feb 08, 2021 | 20.99 | 21.28 | 20.81 | 21.16 | 86,667 | +0.42(+2.03%) |
Feb 05, 2021 | 20.17 | 20.92 | 19.94 | 20.74 | 128,200 | +0.66(+3.29%) |
Feb 04, 2021 | 20.14 | 20.20 | 19.46 | 20.08 | 148,425 | -0.08(-0.40%) |
Feb 03, 2021 | 19.60 | 20.45 | 19.43 | 20.16 | 205,371 | +0.76(+3.92%) |
Feb 02, 2021 | 19.00 | 19.87 | 18.80 | 19.40 | 168,144 | +0.59(+3.14%) |
Feb 01, 2021 | 19.25 | 19.83 | 18.40 | 18.81 | 343,528 | -0.42(-2.18%) |
Jan 29, 2021 | 18.45 | 19.98 | 18.43 | 19.23 | 363,700 | +0.88(+4.80%) |
Jan 28, 2021 | 17.23 | 18.79 | 17.17 | 18.35 | 512,503 | +1.27(+7.44%) |
Jan 27, 2021 | 16.25 | 17.42 | 16.25 | 17.08 | 404,793 | +0.74(+4.53%) |
Jan 26, 2021 | 16.39 | 16.50 | 16.23 | 16.34 | 151,084 | +0.10(+0.62%) |
Jan 25, 2021 | 16.25 | 16.54 | 16.11 | 16.24 | 168,448 | +0.04(+0.25%) |
Jan 22, 2021 | 16.31 | 16.40 | 16.00 | 16.20 | 154,700 | -0.11(-0.67%) |
Jan 21, 2021 | 16.44 | 16.58 | 16.15 | 16.31 | 174,717 | +0.07(+0.43%) |
Jan 20, 2021 | 16.35 | 16.60 | 15.75 | 16.24 | 516,505 | +0.06(+0.37%) |
Jan 19, 2021 | 15.99 | 16.54 | 15.64 | 16.18 | 425,940 | +0.54(+3.45%) |
Jan 15, 2021 | 15.75 | 15.93 | 15.42 | 15.64 | 159,500 | -0.02(-0.13%) |
Jan 14, 2021 | 15.43 | 16.00 | 15.41 | 15.66 | 232,007 | +0.37(+2.42%) |
Jan 13, 2021 | 15.25 | 15.57 | 15.25 | 15.29 | 252,272 | +0.12(+0.79%) |
Jan 12, 2021 | 15.26 | 15.36 | 14.88 | 15.17 | 139,343 | -0.10(-0.65%) |
Jan 11, 2021 | 15.80 | 15.93 | 15.15 | 15.27 | 204,295 | -0.43(-2.74%) |
Jan 08, 2021 | 15.54 | 15.98 | 15.07 | 15.70 | 253,400 | +0.18(+1.16%) |
Jan 07, 2021 | 15.90 | 15.93 | 15.52 | 15.52 | 148,151 | -0.16(-1.02%) |
Jan 06, 2021 | 15.23 | 15.99 | 15.23 | 15.68 | 347,300 | +0.48(+3.16%) |
Jan 05, 2021 | 15.00 | 15.40 | 14.77 | 15.20 | 334,435 | +0.20(+1.33%) |
Jan 04, 2021 | 15.00 | 15.20 | 14.71 | 15.00 | 269,899 | -0.05(-0.33%) |
Dec 31, 2020 | 15.05 | 15.05 | 15.05 | 112,859 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.75 | 15.12 | 14.67 | 15.04 | 112,859 | +0.38(+2.59%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.60 | 14.66 | 100,020 | -0.12(-0.81%) |
Dec 28, 2020 | 14.67 | 14.99 | 14.60 | 14.78 | 138,724 | +0.13(+0.89%) |
Dec 24, 2020 | 14.50 | 14.77 | 14.36 | 14.65 | 38,500 | +0.15(+1.03%) |
Dec 23, 2020 | 14.17 | 14.58 | 14.03 | 14.50 | 132,536 | +0.38(+2.69%) |
Dec 22, 2020 | 14.11 | 14.20 | 13.40 | 14.12 | 623,383 | -0.59(-4.01%) |
Dec 21, 2020 | 13.99 | 14.82 | 13.85 | 14.71 | 262,299 | +0.42(+2.94%) |
Dec 18, 2020 | 15.00 | 15.43 | 14.16 | 14.29 | 1,523,400 | -0.58(-3.90%) |
Dec 17, 2020 | 14.28 | 15.24 | 14.09 | 14.87 | 481,754 | +0.64(+4.50%) |
Dec 16, 2020 | 13.62 | 14.30 | 13.52 | 14.23 | 320,310 | +0.58(+4.25%) |
Dec 15, 2020 | 13.48 | 13.65 | 13.21 | 13.65 | 148,721 | +0.24(+1.79%) |
Dec 14, 2020 | 13.39 | 13.53 | 13.18 | 13.41 | 210,749 | +0.10(+0.75%) |
Dec 11, 2020 | 13.26 | 13.61 | 13.20 | 13.31 | 210,800 | +0.17(+1.29%) |
Dec 10, 2020 | 13.57 | 13.62 | 12.91 | 13.14 | 586,942 | -0.47(-3.45%) |
Dec 09, 2020 | 13.89 | 13.94 | 13.34 | 13.61 | 166,889 | -0.20(-1.45%) |
Dec 08, 2020 | 13.66 | 13.91 | 13.50 | 13.81 | 143,417 | +0.13(+0.95%) |
Dec 07, 2020 | 13.50 | 13.78 | 13.39 | 13.68 | 262,782 | +0.05(+0.37%) |
Dec 04, 2020 | 13.36 | 13.70 | 13.31 | 13.63 | 137,800 | +0.26(+1.94%) |
Dec 03, 2020 | 13.59 | 13.59 | 13.32 | 13.37 | 102,573 | -0.09(-0.67%) |
Dec 02, 2020 | 13.48 | 13.72 | 13.42 | 13.46 | 164,720 | -0.14(-1.03%) |