Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.81 | 21.99 | 19.80 | 20.70 | 74,336 | +0.89(+4.47%) |
Feb 25, 2021 | 20.94 | 21.28 | 19.79 | 19.81 | 39,469 | -1.12(-5.35%) |
Feb 24, 2021 | 20.20 | 21.07 | 19.99 | 20.93 | 65,213 | +1.09(+5.52%) |
Feb 23, 2021 | 20.19 | 20.46 | 19.42 | 19.84 | 91,112 | -0.89(-4.28%) |
Feb 22, 2021 | 21.64 | 21.93 | 20.73 | 20.73 | 41,412 | -1.11(-5.09%) |
Feb 19, 2021 | 22.06 | 22.52 | 21.29 | 21.84 | 26,581 | -0.17(-0.75%) |
Feb 18, 2021 | 22.26 | 22.46 | 21.92 | 22.00 | 53,512 | -0.25(-1.13%) |
Feb 17, 2021 | 22.59 | 22.74 | 21.05 | 22.26 | 94,358 | +0.09(+0.39%) |
Feb 16, 2021 | 22.72 | 22.72 | 21.74 | 22.17 | 39,859 | -0.39(-1.73%) |
Feb 12, 2021 | 22.47 | 22.75 | 22.29 | 22.56 | 27,962 | -0.10(-0.46%) |
Feb 11, 2021 | 23.47 | 23.55 | 22.39 | 22.66 | 37,118 | -0.59(-2.54%) |
Feb 10, 2021 | 23.52 | 23.62 | 22.94 | 23.25 | 35,661 | +0.03(+0.11%) |
Feb 09, 2021 | 22.73 | 23.70 | 22.73 | 23.23 | 66,167 | +0.58(+2.56%) |
Feb 08, 2021 | 22.58 | 22.89 | 22.33 | 22.65 | 44,612 | +0.36(+1.59%) |
Feb 05, 2021 | 22.08 | 22.41 | 21.93 | 22.29 | 42,042 | +0.45(+2.06%) |
Feb 04, 2021 | 21.25 | 22.04 | 20.61 | 21.84 | 37,294 | +0.65(+3.06%) |
Feb 03, 2021 | 21.25 | 21.53 | 20.61 | 21.19 | 40,328 | -0.03(-0.12%) |
Feb 02, 2021 | 21.25 | 21.64 | 20.48 | 21.22 | 47,781 | +0.13(+0.62%) |
Feb 01, 2021 | 20.01 | 21.26 | 19.96 | 21.09 | 82,668 | +1.32(+6.70%) |
Jan 29, 2021 | 19.72 | 20.22 | 19.39 | 19.77 | 71,034 | -0.46(-2.27%) |
Jan 28, 2021 | 20.11 | 20.56 | 19.72 | 20.22 | 50,844 | +0.16(+0.78%) |
Jan 27, 2021 | 21.07 | 21.33 | 19.39 | 20.07 | 103,878 | -1.45(-6.72%) |
Jan 26, 2021 | 22.52 | 22.52 | 21.24 | 21.51 | 57,459 | -0.59(-2.66%) |
Jan 25, 2021 | 21.96 | 22.93 | 21.84 | 22.10 | 63,847 | +0.43(+2.00%) |
Jan 22, 2021 | 21.30 | 22.04 | 21.05 | 21.67 | 44,121 | -0.08(-0.36%) |
Jan 21, 2021 | 21.93 | 21.93 | 20.92 | 21.75 | 60,920 | +0.03(+0.16%) |
Jan 20, 2021 | 20.91 | 22.98 | 20.91 | 21.71 | 211,288 | +0.78(+3.72%) |
Jan 19, 2021 | 21.29 | 21.72 | 20.88 | 20.93 | 55,684 | -0.03(-0.12%) |
Jan 15, 2021 | 20.18 | 21.53 | 20.02 | 20.96 | 50,359 | +0.18(+0.87%) |
Jan 14, 2021 | 21.13 | 21.25 | 20.63 | 20.78 | 33,934 | -0.21(-0.99%) |
Jan 13, 2021 | 21.67 | 21.72 | 20.63 | 20.99 | 35,936 | -0.60(-2.77%) |
Jan 12, 2021 | 20.93 | 21.92 | 20.14 | 21.58 | 46,164 | +0.74(+3.53%) |
Jan 11, 2021 | 21.28 | 21.73 | 19.44 | 20.85 | 58,246 | -0.58(-2.71%) |
Jan 08, 2021 | 22.30 | 22.34 | 20.80 | 21.43 | 43,313 | -0.78(-3.51%) |
Jan 07, 2021 | 21.77 | 22.32 | 21.60 | 22.21 | 27,415 | +0.62(+2.89%) |
Jan 06, 2021 | 20.83 | 22.06 | 20.83 | 21.58 | 69,458 | +0.95(+4.62%) |
Jan 05, 2021 | 20.67 | 21.42 | 20.51 | 20.63 | 96,867 | +0.00(+0.00%) |
Jan 04, 2021 | 20.39 | 20.84 | 20.09 | 20.63 | 96,191 | +0.51(+2.54%) |
Dec 31, 2020 | 20.12 | 20.12 | 20.12 | 57,603 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.67 | 20.09 | 18.56 | 19.71 | 57,603 | +0.93(+4.93%) |
Dec 29, 2020 | 19.31 | 19.61 | 18.20 | 18.78 | 50,911 | -0.47(-2.43%) |
Dec 28, 2020 | 21.01 | 21.01 | 19.14 | 19.25 | 72,690 | -1.80(-8.56%) |
Dec 24, 2020 | 21.14 | 21.32 | 20.70 | 21.05 | 18,480 | -0.10(-0.45%) |
Dec 23, 2020 | 20.16 | 21.25 | 20.13 | 21.14 | 83,027 | +1.02(+5.08%) |
Dec 22, 2020 | 20.07 | 20.66 | 19.59 | 20.12 | 40,065 | +0.27(+1.35%) |
Dec 21, 2020 | 19.57 | 20.42 | 18.78 | 19.85 | 66,951 | -0.23(-1.12%) |
Dec 18, 2020 | 20.72 | 20.80 | 19.64 | 20.08 | 164,822 | -0.45(-2.19%) |
Dec 17, 2020 | 20.46 | 21.04 | 20.28 | 20.53 | 63,685 | +0.26(+1.28%) |
Dec 16, 2020 | 19.90 | 20.47 | 19.33 | 20.27 | 50,603 | +0.64(+3.26%) |
Dec 15, 2020 | 18.87 | 19.75 | 18.75 | 19.63 | 41,083 | +0.75(+3.99%) |
Dec 14, 2020 | 18.86 | 19.23 | 18.60 | 18.87 | 53,294 | +0.02(+0.09%) |
Dec 11, 2020 | 19.21 | 19.36 | 18.50 | 18.86 | 30,030 | -0.36(-1.85%) |
Dec 10, 2020 | 19.33 | 19.49 | 18.87 | 19.21 | 23,241 | -0.10(-0.49%) |
Dec 09, 2020 | 19.74 | 19.82 | 19.16 | 19.31 | 55,106 | -0.13(-0.67%) |
Dec 08, 2020 | 18.91 | 19.48 | 18.77 | 19.44 | 37,936 | +0.42(+2.18%) |
Dec 07, 2020 | 19.05 | 19.22 | 18.27 | 19.02 | 64,515 | +0.01(+0.05%) |
Dec 04, 2020 | 19.48 | 19.58 | 18.89 | 19.01 | 63,295 | -0.48(-2.44%) |
Dec 03, 2020 | 19.81 | 19.81 | 19.32 | 19.49 | 24,205 | -0.16(-0.79%) |
Dec 02, 2020 | 20.13 | 20.25 | 18.64 | 19.64 | 43,172 | -0.32(-1.60%) |