Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.85 | 23.27 | 22.33 | 22.46 | 164,514 | -0.55(-2.41%) |
Feb 25, 2021 | 23.60 | 23.78 | 22.97 | 23.01 | 110,057 | -0.52(-2.20%) |
Feb 24, 2021 | 23.05 | 23.66 | 22.79 | 23.53 | 150,302 | +0.73(+3.21%) |
Feb 23, 2021 | 22.63 | 23.23 | 22.50 | 22.80 | 150,987 | +0.24(+1.07%) |
Feb 22, 2021 | 21.97 | 22.64 | 21.69 | 22.56 | 159,802 | +0.62(+2.81%) |
Feb 19, 2021 | 21.88 | 22.10 | 21.65 | 21.94 | 107,062 | +0.12(+0.53%) |
Feb 18, 2021 | 21.81 | 22.17 | 21.63 | 21.82 | 115,997 | -0.07(-0.33%) |
Feb 17, 2021 | 22.03 | 22.14 | 21.81 | 21.89 | 99,997 | -0.22(-1.01%) |
Feb 16, 2021 | 22.31 | 22.53 | 21.98 | 22.12 | 76,216 | -0.15(-0.68%) |
Feb 12, 2021 | 22.01 | 22.44 | 21.56 | 22.27 | 74,697 | +0.29(+1.30%) |
Feb 11, 2021 | 22.44 | 22.69 | 21.87 | 21.98 | 96,199 | -0.46(-2.07%) |
Feb 10, 2021 | 22.71 | 22.81 | 22.26 | 22.45 | 102,327 | -0.16(-0.71%) |
Feb 09, 2021 | 22.14 | 22.64 | 21.94 | 22.61 | 71,256 | +0.36(+1.61%) |
Feb 08, 2021 | 21.90 | 22.28 | 21.82 | 22.25 | 259,487 | +0.48(+2.20%) |
Feb 05, 2021 | 21.69 | 21.90 | 21.45 | 21.77 | 145,627 | +0.01(+0.04%) |
Feb 04, 2021 | 21.06 | 21.88 | 20.83 | 21.76 | 120,496 | +0.96(+4.60%) |
Feb 03, 2021 | 20.54 | 21.15 | 20.34 | 20.81 | 103,149 | +0.14(+0.69%) |
Feb 02, 2021 | 20.52 | 20.74 | 20.06 | 20.67 | 59,143 | +0.48(+2.37%) |
Feb 01, 2021 | 20.44 | 20.58 | 19.66 | 20.19 | 82,304 | +0.30(+1.51%) |
Jan 29, 2021 | 19.67 | 20.28 | 19.62 | 19.89 | 1,350,268 | -0.13(-0.66%) |
Jan 28, 2021 | 20.14 | 20.59 | 19.67 | 20.02 | 81,135 | +0.54(+2.77%) |
Jan 27, 2021 | 19.71 | 19.96 | 19.34 | 19.48 | 171,398 | -0.76(-3.76%) |
Jan 26, 2021 | 20.81 | 20.83 | 20.24 | 20.24 | 65,938 | -0.35(-1.72%) |
Jan 25, 2021 | 20.45 | 20.64 | 19.93 | 20.60 | 63,755 | -0.12(-0.60%) |
Jan 22, 2021 | 20.14 | 20.77 | 19.74 | 20.72 | 95,278 | +0.27(+1.32%) |
Jan 21, 2021 | 20.98 | 21.00 | 20.23 | 20.45 | 99,077 | -0.49(-2.35%) |
Jan 20, 2021 | 21.04 | 21.09 | 20.72 | 20.94 | 67,449 | -0.16(-0.76%) |
Jan 19, 2021 | 21.30 | 21.30 | 20.93 | 21.10 | 98,328 | +0.11(+0.51%) |
Jan 15, 2021 | 20.99 | 21.49 | 20.85 | 20.99 | 83,876 | -0.43(-1.99%) |
Jan 14, 2021 | 21.07 | 21.45 | 20.86 | 21.42 | 133,142 | +0.64(+3.07%) |
Jan 13, 2021 | 20.86 | 20.86 | 20.47 | 20.78 | 99,110 | -0.14(-0.68%) |
Jan 12, 2021 | 20.64 | 21.05 | 20.44 | 20.92 | 99,857 | +0.51(+2.52%) |
Jan 11, 2021 | 19.79 | 20.42 | 19.79 | 20.41 | 88,788 | +0.34(+1.68%) |
Jan 08, 2021 | 20.38 | 20.52 | 19.68 | 20.07 | 76,426 | -0.41(-1.99%) |
Jan 07, 2021 | 20.50 | 20.72 | 20.07 | 20.48 | 112,400 | +0.33(+1.63%) |
Jan 06, 2021 | 18.80 | 20.37 | 18.80 | 20.15 | 175,757 | +1.56(+8.39%) |
Jan 05, 2021 | 18.17 | 18.78 | 18.17 | 18.59 | 160,580 | +0.44(+2.44%) |
Jan 04, 2021 | 18.09 | 18.52 | 17.86 | 18.15 | 135,358 | -0.08(-0.44%) |
Dec 31, 2020 | 18.23 | 18.23 | 18.23 | 78,579 | +0.10(+0.54%) | |
Dec 30, 2020 | 18.13 | 18.34 | 17.98 | 18.13 | 78,579 | +0.12(+0.64%) |
Dec 29, 2020 | 18.05 | 18.19 | 17.86 | 18.02 | 269,047 | -0.19(-1.02%) |
Dec 28, 2020 | 17.98 | 18.43 | 17.61 | 18.20 | 95,724 | +0.14(+0.79%) |
Dec 24, 2020 | 17.80 | 18.08 | 17.32 | 18.06 | 70,781 | +0.15(+0.84%) |
Dec 23, 2020 | 17.20 | 17.92 | 17.20 | 17.91 | 91,089 | +0.42(+2.38%) |
Dec 22, 2020 | 17.23 | 17.56 | 17.10 | 17.50 | 158,057 | -0.06(-0.35%) |
Dec 21, 2020 | 17.52 | 17.71 | 17.37 | 17.56 | 146,012 | -0.08(-0.45%) |
Dec 18, 2020 | 17.62 | 18.03 | 17.47 | 17.64 | 616,939 | +0.09(+0.50%) |
Dec 17, 2020 | 17.66 | 17.66 | 17.34 | 17.55 | 94,479 | -0.14(-0.80%) |
Dec 16, 2020 | 18.04 | 18.04 | 17.63 | 17.69 | 82,138 | -0.12(-0.65%) |
Dec 15, 2020 | 17.66 | 18.04 | 17.07 | 17.81 | 78,655 | +0.31(+1.77%) |
Dec 14, 2020 | 17.70 | 17.80 | 17.42 | 17.50 | 57,225 | +0.11(+0.61%) |
Dec 11, 2020 | 17.37 | 17.57 | 17.18 | 17.39 | 72,926 | -0.24(-1.36%) |
Dec 10, 2020 | 17.57 | 17.74 | 16.77 | 17.63 | 51,498 | -0.11(-0.60%) |
Dec 09, 2020 | 17.94 | 17.96 | 17.59 | 17.73 | 63,811 | -0.05(-0.30%) |
Dec 08, 2020 | 17.14 | 17.82 | 17.14 | 17.79 | 94,568 | +0.25(+1.41%) |
Dec 07, 2020 | 17.28 | 17.56 | 16.85 | 17.54 | 140,691 | +0.03(+0.15%) |
Dec 04, 2020 | 17.01 | 17.59 | 16.62 | 17.51 | 181,864 | +0.53(+3.13%) |
Dec 03, 2020 | 17.02 | 17.22 | 16.80 | 16.98 | 71,721 | -0.03(-0.16%) |
Dec 02, 2020 | 16.63 | 17.13 | 16.50 | 17.01 | 79,475 | +0.39(+2.35%) |