Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.00 | 19.35 | 18.90 | 18.90 | 11,400 | -0.95(-4.79%) |
Feb 25, 2021 | 19.84 | 20.00 | 19.84 | 19.85 | 3,813 | -0.14(-0.68%) |
Feb 24, 2021 | 19.99 | 19.99 | 19.99 | 19.99 | 2,378 | +0.34(+1.71%) |
Feb 23, 2021 | 19.65 | 19.65 | 19.65 | 19.65 | 250 | +0.26(+1.36%) |
Feb 22, 2021 | 19.60 | 19.60 | 19.39 | 19.39 | 100,155 | -0.36(-1.84%) |
Feb 19, 2021 | 19.75 | 19.75 | 19.69 | 19.75 | 700 | +0.03(+0.15%) |
Feb 18, 2021 | 19.80 | 20.18 | 19.72 | 19.72 | 985 | -1.42(-6.70%) |
Feb 17, 2021 | 20.96 | 21.14 | 20.96 | 21.14 | 1,000 | +0.17(+0.79%) |
Feb 16, 2021 | 22.35 | 22.35 | 19.86 | 20.97 | 9,579 | +0.65(+3.20%) |
Feb 12, 2021 | 20.32 | 20.32 | 20.32 | 20.32 | 400 | -0.03(-0.15%) |
Feb 11, 2021 | 20.41 | 20.41 | 20.35 | 20.35 | 613 | -0.20(-1.00%) |
Feb 10, 2021 | 20.91 | 20.91 | 20.55 | 20.55 | 900 | +0.45(+2.26%) |
Feb 09, 2021 | 19.86 | 20.58 | 19.86 | 20.10 | 3,574 | +0.20(+1.01%) |
Feb 08, 2021 | 20.20 | 20.20 | 19.90 | 19.90 | 7,181 | +0.42(+2.15%) |
Feb 05, 2021 | 19.48 | 19.48 | 19.48 | 19.48 | 1,100 | +0.27(+1.42%) |
Feb 04, 2021 | 19.74 | 20.00 | 19.21 | 19.21 | 32,128 | -0.71(-3.56%) |
Feb 03, 2021 | 19.60 | 19.92 | 19.60 | 19.92 | 872 | +0.38(+1.94%) |
Feb 02, 2021 | 20.00 | 20.24 | 19.54 | 19.54 | 10,612 | -0.55(-2.72%) |
Feb 01, 2021 | 20.09 | 20.09 | 20.09 | 20.09 | 250 | +0.09(+0.43%) |
Jan 29, 2021 | 20.50 | 20.50 | 20.00 | 20.00 | 1,800 | -1.46(-6.80%) |
Jan 27, 2021 | 21.46 | 21.46 | 21.46 | 0 | -1.06(-4.69%) | |
Jan 26, 2021 | 22.33 | 22.52 | 22.33 | 22.52 | 673 | +0.32(+1.44%) |
Jan 25, 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 2,365 | -0.20(-0.92%) |
Jan 21, 2021 | 22.40 | 22.40 | 22.40 | 0 | +0.28(+1.27%) | |
Jan 20, 2021 | 21.99 | 22.50 | 21.99 | 22.12 | 1,222 | +0.07(+0.33%) |
Jan 19, 2021 | 22.05 | 22.05 | 22.05 | 22.05 | 442 | -0.39(-1.75%) |
Jan 15, 2021 | 22.45 | 22.45 | 22.12 | 22.44 | 2,400 | +0.54(+2.47%) |
Jan 14, 2021 | 21.90 | 21.90 | 21.90 | 205 | +0.00(+0.00%) | |
Jan 13, 2021 | 22.16 | 22.16 | 21.90 | 21.90 | 19,966 | +0.54(+2.52%) |
Jan 12, 2021 | 21.40 | 21.41 | 21.20 | 21.36 | 8,542 | -0.19(-0.88%) |
Jan 11, 2021 | 21.53 | 22.00 | 21.53 | 21.55 | 5,215 | -0.56(-2.54%) |
Jan 08, 2021 | 22.11 | 22.21 | 22.11 | 22.11 | 59,300 | -0.08(-0.34%) |
Jan 07, 2021 | 22.19 | 22.19 | 22.19 | 22.19 | 271 | +0.91(+4.28%) |
Jan 06, 2021 | 21.53 | 21.55 | 21.28 | 21.28 | 39,207 | +0.38(+1.82%) |
Jan 05, 2021 | 21.23 | 21.23 | 20.90 | 20.90 | 1,154 | -0.47(-2.20%) |
Jan 04, 2021 | 20.85 | 21.37 | 20.85 | 21.37 | 811 | +1.22(+6.05%) |
Dec 31, 2020 | 20.15 | 20.15 | 20.15 | 5,592 | -0.88(-4.18%) | |
Dec 30, 2020 | 20.99 | 21.03 | 20.99 | 21.03 | 5,592 | +0.03(+0.14%) |
Dec 29, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 339 | +0.70(+3.47%) |
Dec 28, 2020 | 21.28 | 21.28 | 20.30 | 20.30 | 1,457 | -0.33(-1.61%) |
Dec 23, 2020 | 20.63 | 20.63 | 20.63 | 0 | +0.22(+1.10%) | |
Dec 22, 2020 | 20.72 | 20.72 | 20.40 | 20.40 | 1,222 | -0.40(-1.90%) |
Dec 21, 2020 | 20.84 | 20.84 | 20.80 | 20.80 | 1,734 | -0.24(-1.16%) |
Dec 18, 2020 | 21.30 | 21.41 | 20.81 | 21.04 | 1,000 | -0.20(-0.96%) |
Dec 17, 2020 | 21.22 | 21.25 | 21.22 | 21.25 | 1,081 | +0.18(+0.84%) |
Dec 16, 2020 | 21.26 | 21.51 | 21.07 | 21.07 | 2,183 | +0.27(+1.30%) |
Dec 15, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 34,680 | -0.38(-1.81%) |
Dec 14, 2020 | 21.00 | 21.18 | 20.78 | 21.18 | 16,892 | +0.25(+1.21%) |
Dec 11, 2020 | 20.95 | 20.95 | 20.93 | 20.93 | 5,700 | -0.02(-0.10%) |
Dec 10, 2020 | 20.76 | 20.95 | 20.76 | 20.95 | 1,642 | +0.31(+1.52%) |
Dec 09, 2020 | 20.44 | 20.64 | 20.44 | 20.64 | 2,394 | +0.30(+1.47%) |
Dec 08, 2020 | 20.34 | 20.34 | 20.34 | 20.34 | 4,397 | +0.34(+1.69%) |
Dec 07, 2020 | 20.37 | 20.46 | 19.97 | 20.00 | 4,259 | +0.54(+2.77%) |
Dec 04, 2020 | 19.56 | 19.56 | 19.46 | 19.46 | 9,800 | -0.04(-0.21%) |
Dec 03, 2020 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.94(+5.06%) |
Dec 02, 2020 | 18.78 | 18.78 | 18.56 | 18.56 | 39,748 | +0.45(+2.48%) |