Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.02 | 22.22 | 20.01 | 20.92 | 73,555 | +0.90(+4.47%) |
Feb 25, 2021 | 21.17 | 21.51 | 20.00 | 20.02 | 39,055 | -1.13(-5.35%) |
Feb 24, 2021 | 20.41 | 21.29 | 20.20 | 21.16 | 64,528 | +1.11(+5.52%) |
Feb 23, 2021 | 20.40 | 20.67 | 19.63 | 20.05 | 90,154 | -0.90(-4.28%) |
Feb 22, 2021 | 21.87 | 22.16 | 20.95 | 20.95 | 40,977 | -1.12(-5.09%) |
Feb 19, 2021 | 22.30 | 22.76 | 21.52 | 22.07 | 26,302 | -0.17(-0.75%) |
Feb 18, 2021 | 22.49 | 22.70 | 22.15 | 22.24 | 52,949 | -0.25(-1.13%) |
Feb 17, 2021 | 22.83 | 22.98 | 21.27 | 22.49 | 93,366 | +0.09(+0.39%) |
Feb 16, 2021 | 22.96 | 22.96 | 21.98 | 22.40 | 39,441 | -0.40(-1.73%) |
Feb 12, 2021 | 22.71 | 22.99 | 22.53 | 22.80 | 27,668 | -0.11(-0.46%) |
Feb 11, 2021 | 23.72 | 23.80 | 22.62 | 22.90 | 36,728 | -0.60(-2.54%) |
Feb 10, 2021 | 23.77 | 23.87 | 23.19 | 23.50 | 35,286 | +0.03(+0.11%) |
Feb 09, 2021 | 22.97 | 23.95 | 22.97 | 23.48 | 65,472 | +0.59(+2.56%) |
Feb 08, 2021 | 22.82 | 23.13 | 22.57 | 22.89 | 44,143 | +0.36(+1.59%) |
Feb 05, 2021 | 22.31 | 22.65 | 22.16 | 22.53 | 41,601 | +0.45(+2.06%) |
Feb 04, 2021 | 21.47 | 22.28 | 20.82 | 22.08 | 36,902 | +0.66(+3.06%) |
Feb 03, 2021 | 21.47 | 21.76 | 20.82 | 21.42 | 39,904 | -0.03(-0.12%) |
Feb 02, 2021 | 21.47 | 21.87 | 20.70 | 21.45 | 47,278 | +0.13(+0.62%) |
Feb 01, 2021 | 20.22 | 21.49 | 20.17 | 21.31 | 81,799 | +1.34(+6.70%) |
Jan 29, 2021 | 19.93 | 20.44 | 19.60 | 19.98 | 70,287 | -0.46(-2.27%) |
Jan 28, 2021 | 20.33 | 20.78 | 19.93 | 20.44 | 50,309 | +0.16(+0.78%) |
Jan 27, 2021 | 21.30 | 21.56 | 19.60 | 20.28 | 102,786 | -1.46(-6.72%) |
Jan 26, 2021 | 22.76 | 22.76 | 21.46 | 21.74 | 56,855 | -0.59(-2.66%) |
Jan 25, 2021 | 22.19 | 23.17 | 22.07 | 22.34 | 63,176 | +0.44(+2.00%) |
Jan 22, 2021 | 21.52 | 22.28 | 21.27 | 21.90 | 43,658 | -0.08(-0.36%) |
Jan 21, 2021 | 22.16 | 22.16 | 21.14 | 21.98 | 60,280 | +0.04(+0.16%) |
Jan 20, 2021 | 21.13 | 23.22 | 21.13 | 21.94 | 209,068 | +0.79(+3.72%) |
Jan 19, 2021 | 21.52 | 21.95 | 21.10 | 21.16 | 55,099 | -0.03(-0.12%) |
Jan 15, 2021 | 20.40 | 21.76 | 20.23 | 21.18 | 49,829 | +0.18(+0.87%) |
Jan 14, 2021 | 21.35 | 21.47 | 20.85 | 21.00 | 33,577 | -0.21(-0.99%) |
Jan 13, 2021 | 21.90 | 21.95 | 20.85 | 21.21 | 35,558 | -0.60(-2.77%) |
Jan 12, 2021 | 21.16 | 22.15 | 20.35 | 21.81 | 45,678 | +0.74(+3.53%) |
Jan 11, 2021 | 21.51 | 21.96 | 19.64 | 21.07 | 57,634 | -0.59(-2.71%) |
Jan 08, 2021 | 22.54 | 22.57 | 21.02 | 21.66 | 42,858 | -0.79(-3.51%) |
Jan 07, 2021 | 22.00 | 22.56 | 21.83 | 22.44 | 27,127 | +0.63(+2.89%) |
Jan 06, 2021 | 21.05 | 22.29 | 21.05 | 21.81 | 68,728 | +0.96(+4.62%) |
Jan 05, 2021 | 20.89 | 21.65 | 20.73 | 20.85 | 95,849 | +0.00(+0.00%) |
Jan 04, 2021 | 20.61 | 21.06 | 20.30 | 20.85 | 95,180 | +0.52(+2.54%) |
Dec 31, 2020 | 20.33 | 20.33 | 20.33 | 56,997 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.87 | 20.31 | 18.76 | 19.91 | 56,997 | +0.94(+4.93%) |
Dec 29, 2020 | 19.51 | 19.82 | 18.39 | 18.98 | 50,376 | -0.47(-2.43%) |
Dec 28, 2020 | 21.24 | 21.24 | 19.35 | 19.45 | 71,926 | -1.82(-8.56%) |
Dec 24, 2020 | 21.37 | 21.54 | 20.92 | 21.27 | 18,286 | -0.10(-0.45%) |
Dec 23, 2020 | 20.38 | 21.47 | 20.34 | 21.37 | 82,155 | +1.03(+5.08%) |
Dec 22, 2020 | 20.28 | 20.88 | 19.80 | 20.33 | 39,644 | +0.27(+1.35%) |
Dec 21, 2020 | 19.77 | 20.63 | 18.98 | 20.06 | 66,247 | -0.23(-1.12%) |
Dec 18, 2020 | 20.94 | 21.03 | 19.85 | 20.29 | 163,089 | -0.45(-2.19%) |
Dec 17, 2020 | 20.68 | 21.26 | 20.49 | 20.75 | 63,016 | +0.26(+1.28%) |
Dec 16, 2020 | 20.11 | 20.68 | 19.54 | 20.48 | 50,072 | +0.65(+3.26%) |
Dec 15, 2020 | 19.07 | 19.96 | 18.95 | 19.84 | 40,651 | +0.76(+3.99%) |
Dec 14, 2020 | 19.06 | 19.43 | 18.79 | 19.07 | 52,733 | +0.02(+0.09%) |
Dec 11, 2020 | 19.42 | 19.56 | 18.70 | 19.06 | 29,715 | -0.36(-1.85%) |
Dec 10, 2020 | 19.54 | 19.70 | 19.07 | 19.42 | 22,997 | -0.10(-0.49%) |
Dec 09, 2020 | 19.95 | 20.03 | 19.36 | 19.51 | 54,527 | -0.13(-0.67%) |
Dec 08, 2020 | 19.11 | 19.69 | 18.97 | 19.64 | 37,538 | +0.42(+2.18%) |
Dec 07, 2020 | 19.25 | 19.42 | 18.46 | 19.22 | 63,837 | +0.01(+0.05%) |
Dec 04, 2020 | 19.69 | 19.79 | 19.09 | 19.21 | 62,630 | -0.48(-2.44%) |
Dec 03, 2020 | 20.02 | 20.02 | 19.53 | 19.70 | 23,951 | -0.16(-0.79%) |
Dec 02, 2020 | 20.34 | 20.47 | 18.84 | 19.85 | 42,718 | -0.32(-1.60%) |