Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.12 | 19.39 | 18.41 | 18.43 | 770,700 | -0.89(-4.61%) |
Feb 25, 2021 | 19.65 | 19.76 | 19.01 | 19.32 | 774,416 | -0.59(-2.96%) |
Feb 24, 2021 | 20.05 | 20.44 | 19.54 | 19.91 | 864,624 | -0.16(-0.80%) |
Feb 23, 2021 | 19.48 | 20.19 | 19.02 | 20.07 | 1,617,438 | +1.21(+6.42%) |
Feb 22, 2021 | 18.58 | 19.38 | 18.50 | 18.86 | 1,285,517 | -1.78(-8.62%) |
Feb 19, 2021 | 19.94 | 20.66 | 19.89 | 20.64 | 386,300 | +0.69(+3.46%) |
Feb 18, 2021 | 20.01 | 20.14 | 19.58 | 19.95 | 1,199,429 | -0.25(-1.24%) |
Feb 17, 2021 | 20.72 | 20.72 | 19.80 | 20.20 | 1,534,819 | -0.64(-3.07%) |
Feb 16, 2021 | 21.10 | 21.25 | 20.82 | 20.84 | 362,525 | -0.03(-0.14%) |
Feb 12, 2021 | 20.24 | 20.88 | 20.23 | 20.87 | 631,500 | +0.45(+2.20%) |
Feb 11, 2021 | 19.73 | 20.43 | 19.71 | 20.42 | 690,377 | +0.97(+4.99%) |
Feb 10, 2021 | 19.39 | 19.50 | 18.92 | 19.45 | 315,372 | +0.02(+0.10%) |
Feb 09, 2021 | 19.55 | 19.57 | 19.00 | 19.43 | 839,038 | -0.45(-2.26%) |
Feb 08, 2021 | 18.49 | 20.07 | 18.49 | 19.88 | 987,058 | +1.53(+8.34%) |
Feb 05, 2021 | 18.40 | 18.68 | 18.21 | 18.35 | 325,300 | +0.20(+1.10%) |
Feb 04, 2021 | 18.43 | 18.43 | 17.84 | 18.15 | 359,721 | -0.15(-0.82%) |
Feb 03, 2021 | 18.24 | 18.63 | 18.06 | 18.30 | 388,827 | +0.11(+0.60%) |
Feb 02, 2021 | 18.15 | 18.48 | 17.82 | 18.19 | 488,119 | +0.50(+2.83%) |
Feb 01, 2021 | 17.56 | 17.74 | 16.90 | 17.69 | 823,235 | +0.36(+2.08%) |
Jan 29, 2021 | 17.70 | 17.71 | 17.06 | 17.33 | 547,800 | -0.53(-2.97%) |
Jan 28, 2021 | 17.72 | 18.01 | 17.41 | 17.86 | 729,955 | +0.29(+1.65%) |
Jan 27, 2021 | 17.40 | 18.02 | 16.88 | 17.57 | 924,405 | +0.09(+0.51%) |
Jan 26, 2021 | 17.30 | 17.77 | 17.15 | 17.48 | 1,112,022 | +0.55(+3.25%) |
Jan 25, 2021 | 17.30 | 17.53 | 16.33 | 16.93 | 872,470 | -0.55(-3.15%) |
Jan 22, 2021 | 18.00 | 18.00 | 16.94 | 17.48 | 997,400 | -0.67(-3.69%) |
Jan 21, 2021 | 18.88 | 18.88 | 18.09 | 18.15 | 618,705 | -0.79(-4.17%) |
Jan 20, 2021 | 19.18 | 19.44 | 18.70 | 18.94 | 1,439,799 | -0.15(-0.79%) |
Jan 19, 2021 | 19.39 | 19.43 | 18.89 | 19.09 | 944,661 | -0.01(-0.05%) |
Jan 15, 2021 | 19.64 | 19.70 | 19.05 | 19.10 | 583,300 | -1.04(-5.16%) |
Jan 14, 2021 | 19.91 | 20.41 | 19.79 | 20.14 | 661,955 | +0.33(+1.67%) |
Jan 13, 2021 | 19.50 | 19.85 | 19.14 | 19.81 | 880,470 | +0.33(+1.69%) |
Jan 12, 2021 | 18.56 | 19.48 | 18.39 | 19.48 | 672,380 | +1.03(+5.58%) |
Jan 11, 2021 | 18.31 | 18.51 | 17.84 | 18.45 | 501,866 | -0.28(-1.49%) |
Jan 08, 2021 | 19.01 | 19.18 | 18.65 | 18.73 | 469,700 | -0.08(-0.43%) |
Jan 07, 2021 | 18.93 | 18.99 | 18.48 | 18.81 | 448,895 | +0.08(+0.43%) |
Jan 06, 2021 | 18.88 | 19.22 | 18.60 | 18.73 | 596,102 | -0.09(-0.48%) |
Jan 05, 2021 | 18.77 | 18.98 | 18.42 | 18.82 | 478,932 | -0.03(-0.16%) |
Jan 04, 2021 | 18.70 | 18.95 | 18.39 | 18.85 | 468,187 | +0.42(+2.28%) |
Dec 31, 2020 | 18.43 | 18.43 | 18.43 | 465,281 | +0.08(+0.44%) | |
Dec 30, 2020 | 18.30 | 18.46 | 18.01 | 18.35 | 465,281 | +0.05(+0.27%) |
Dec 29, 2020 | 18.11 | 18.43 | 18.03 | 18.30 | 343,226 | +0.29(+1.61%) |
Dec 28, 2020 | 17.44 | 18.04 | 17.20 | 18.01 | 610,534 | +0.60(+3.45%) |
Dec 24, 2020 | 17.57 | 17.57 | 17.13 | 17.41 | 134,300 | -0.20(-1.12%) |
Dec 23, 2020 | 17.84 | 18.16 | 17.58 | 17.61 | 523,295 | -0.12(-0.69%) |
Dec 22, 2020 | 17.54 | 17.80 | 17.35 | 17.73 | 845,542 | +0.09(+0.54%) |
Dec 21, 2020 | 17.71 | 17.91 | 17.39 | 17.64 | 735,501 | -0.54(-2.96%) |
Dec 18, 2020 | 18.42 | 18.59 | 18.12 | 18.17 | 1,511,109 | -0.29(-1.59%) |
Dec 17, 2020 | 18.00 | 18.58 | 17.67 | 18.47 | 1,052,426 | +0.57(+3.17%) |
Dec 16, 2020 | 17.89 | 18.05 | 17.63 | 17.90 | 510,034 | +0.01(+0.05%) |
Dec 15, 2020 | 17.26 | 18.25 | 17.18 | 17.89 | 1,017,019 | +0.90(+5.28%) |
Dec 14, 2020 | 17.69 | 17.82 | 16.87 | 16.99 | 718,144 | -0.60(-3.39%) |
Dec 11, 2020 | 17.49 | 17.67 | 17.17 | 17.59 | 687,041 | -0.11(-0.64%) |
Dec 10, 2020 | 16.97 | 17.83 | 16.95 | 17.70 | 790,413 | +0.58(+3.37%) |
Dec 09, 2020 | 17.66 | 17.66 | 16.95 | 17.12 | 683,009 | -0.42(-2.37%) |
Dec 08, 2020 | 17.61 | 17.72 | 17.34 | 17.54 | 846,567 | -0.09(-0.48%) |
Dec 07, 2020 | 18.38 | 18.38 | 17.05 | 17.63 | 2,440,239 | -0.94(-5.04%) |
Dec 04, 2020 | 17.39 | 18.56 | 17.33 | 18.56 | 3,722,698 | +2.32(+14.32%) |
Dec 03, 2020 | 16.40 | 16.76 | 16.12 | 16.24 | 1,366,121 | +0.18(+1.12%) |
Dec 02, 2020 | 16.33 | 16.68 | 16.01 | 16.06 | 908,531 | -0.28(-1.73%) |