Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.46 | 20.57 | 20.02 | 20.08 | 170,721 | -0.54(-2.60%) |
Feb 25, 2021 | 21.05 | 21.06 | 20.44 | 20.62 | 181,245 | -0.24(-1.14%) |
Feb 24, 2021 | 20.54 | 20.94 | 20.38 | 20.86 | 144,811 | +0.50(+2.46%) |
Feb 23, 2021 | 20.30 | 20.84 | 20.21 | 20.36 | 155,174 | +0.06(+0.30%) |
Feb 22, 2021 | 19.73 | 20.35 | 19.73 | 20.30 | 148,652 | +0.47(+2.39%) |
Feb 19, 2021 | 19.50 | 19.94 | 19.39 | 19.82 | 146,561 | +0.32(+1.67%) |
Feb 18, 2021 | 19.59 | 19.68 | 19.50 | 19.50 | 109,853 | -0.16(-0.80%) |
Feb 17, 2021 | 19.63 | 19.83 | 19.57 | 19.65 | 102,763 | -0.07(-0.36%) |
Feb 16, 2021 | 19.91 | 19.97 | 19.65 | 19.73 | 122,671 | +0.07(+0.36%) |
Feb 12, 2021 | 19.37 | 19.73 | 19.23 | 19.65 | 146,219 | +0.12(+0.63%) |
Feb 11, 2021 | 19.87 | 19.87 | 19.33 | 19.53 | 113,079 | -0.25(-1.29%) |
Feb 10, 2021 | 19.94 | 20.00 | 19.70 | 19.79 | 117,574 | -0.03(-0.13%) |
Feb 09, 2021 | 19.41 | 19.81 | 19.41 | 19.81 | 124,929 | +0.18(+0.94%) |
Feb 08, 2021 | 19.48 | 19.65 | 19.28 | 19.63 | 122,254 | +0.41(+2.12%) |
Feb 05, 2021 | 19.40 | 19.58 | 19.08 | 19.22 | 157,159 | -0.11(-0.57%) |
Feb 04, 2021 | 18.94 | 19.52 | 18.94 | 19.33 | 183,295 | +0.53(+2.82%) |
Feb 03, 2021 | 18.97 | 18.99 | 18.48 | 18.80 | 274,620 | -0.08(-0.44%) |
Feb 02, 2021 | 18.65 | 18.95 | 18.52 | 18.88 | 336,315 | +0.35(+1.89%) |
Feb 01, 2021 | 18.35 | 18.69 | 18.06 | 18.53 | 180,438 | +0.39(+2.18%) |
Jan 29, 2021 | 18.86 | 19.18 | 18.14 | 18.14 | 301,213 | -0.68(-3.64%) |
Jan 28, 2021 | 18.79 | 18.98 | 18.29 | 18.82 | 429,616 | +0.25(+1.32%) |
Jan 27, 2021 | 19.74 | 19.90 | 18.19 | 18.58 | 278,574 | -1.17(-5.91%) |
Jan 26, 2021 | 20.28 | 20.28 | 19.72 | 19.74 | 138,301 | -0.32(-1.57%) |
Jan 25, 2021 | 19.95 | 20.30 | 19.63 | 20.06 | 272,424 | -0.34(-1.68%) |
Jan 22, 2021 | 19.90 | 20.44 | 19.74 | 20.40 | 171,633 | +0.39(+1.93%) |
Jan 21, 2021 | 20.40 | 20.40 | 19.91 | 20.01 | 247,260 | -0.47(-2.27%) |
Jan 20, 2021 | 20.48 | 20.71 | 20.23 | 20.48 | 158,799 | -0.00(-0.02%) |
Jan 19, 2021 | 20.58 | 20.75 | 20.28 | 20.48 | 234,811 | +0.03(+0.15%) |
Jan 15, 2021 | 20.26 | 20.58 | 19.98 | 20.45 | 158,938 | -0.09(-0.42%) |
Jan 14, 2021 | 20.47 | 20.68 | 19.70 | 20.54 | 165,702 | +0.37(+1.85%) |
Jan 13, 2021 | 20.20 | 20.37 | 19.94 | 20.17 | 130,821 | -0.19(-0.94%) |
Jan 12, 2021 | 20.27 | 20.64 | 20.11 | 20.36 | 269,800 | +0.16(+0.77%) |
Jan 11, 2021 | 19.72 | 20.20 | 19.72 | 20.20 | 135,449 | +0.21(+1.04%) |
Jan 08, 2021 | 20.30 | 20.45 | 19.60 | 19.99 | 187,596 | -0.24(-1.20%) |
Jan 07, 2021 | 20.53 | 20.53 | 19.87 | 20.24 | 176,984 | +0.05(+0.26%) |
Jan 06, 2021 | 19.09 | 20.58 | 18.98 | 20.18 | 310,605 | +1.50(+8.05%) |
Jan 05, 2021 | 18.43 | 18.87 | 18.32 | 18.68 | 148,984 | +0.17(+0.94%) |
Jan 04, 2021 | 18.89 | 18.94 | 18.29 | 18.51 | 197,893 | -0.22(-1.16%) |
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 116,624 | +0.17(+0.89%) | |
Dec 30, 2020 | 18.42 | 18.66 | 18.28 | 18.56 | 116,624 | +0.16(+0.90%) |
Dec 29, 2020 | 18.77 | 18.77 | 18.26 | 18.39 | 162,304 | -0.36(-1.90%) |
Dec 28, 2020 | 18.72 | 18.96 | 18.59 | 18.75 | 153,345 | +0.14(+0.75%) |
Dec 24, 2020 | 18.59 | 18.66 | 18.32 | 18.61 | 88,273 | +0.03(+0.14%) |
Dec 23, 2020 | 18.14 | 18.59 | 18.14 | 18.59 | 186,646 | +0.51(+2.84%) |
Dec 22, 2020 | 18.16 | 18.30 | 17.98 | 18.07 | 188,196 | -0.10(-0.53%) |
Dec 21, 2020 | 18.67 | 18.78 | 18.07 | 18.17 | 210,286 | -0.64(-3.42%) |
Dec 18, 2020 | 18.82 | 19.10 | 18.56 | 18.81 | 1,104,170 | +0.01(+0.05%) |
Dec 17, 2020 | 18.83 | 18.86 | 18.50 | 18.80 | 147,615 | -0.01(-0.05%) |
Dec 16, 2020 | 18.90 | 18.99 | 18.75 | 18.81 | 197,421 | -0.08(-0.41%) |
Dec 15, 2020 | 18.56 | 18.92 | 18.40 | 18.89 | 228,711 | +0.44(+2.40%) |
Dec 14, 2020 | 18.52 | 18.65 | 18.20 | 18.45 | 369,698 | +0.03(+0.19%) |
Dec 11, 2020 | 18.29 | 18.62 | 18.26 | 18.41 | 237,545 | -0.10(-0.56%) |
Dec 10, 2020 | 18.39 | 18.69 | 18.30 | 18.52 | 245,482 | -0.17(-0.93%) |
Dec 09, 2020 | 18.75 | 18.96 | 18.51 | 18.69 | 166,443 | +0.16(+0.84%) |
Dec 08, 2020 | 18.37 | 18.68 | 18.37 | 18.53 | 150,892 | -0.09(-0.47%) |
Dec 07, 2020 | 18.22 | 18.88 | 18.21 | 18.62 | 117,196 | -0.07(-0.37%) |
Dec 04, 2020 | 18.62 | 18.69 | 17.95 | 18.69 | 123,145 | +0.66(+3.66%) |
Dec 03, 2020 | 18.06 | 18.19 | 17.82 | 18.03 | 102,420 | -0.07(-0.38%) |
Dec 02, 2020 | 17.87 | 18.18 | 17.81 | 18.10 | 102,216 | +0.15(+0.82%) |