Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.22 | 24.03 | 23.05 | 23.67 | 361,424 | +0.47(+2.03%) |
Feb 25, 2021 | 23.85 | 24.34 | 23.17 | 23.20 | 276,303 | -0.50(-2.11%) |
Feb 24, 2021 | 23.15 | 23.72 | 22.73 | 23.70 | 239,264 | +0.67(+2.89%) |
Feb 23, 2021 | 22.92 | 23.20 | 22.46 | 23.03 | 327,340 | -0.17(-0.72%) |
Feb 22, 2021 | 23.06 | 23.47 | 22.92 | 23.20 | 292,655 | +0.10(+0.44%) |
Feb 19, 2021 | 22.56 | 23.13 | 22.39 | 23.10 | 276,994 | +0.71(+3.18%) |
Feb 18, 2021 | 22.33 | 22.69 | 22.20 | 22.38 | 308,170 | +0.00(+0.00%) |
Feb 17, 2021 | 21.69 | 22.62 | 21.69 | 22.38 | 345,415 | +0.37(+1.68%) |
Feb 16, 2021 | 22.31 | 22.50 | 21.65 | 22.02 | 259,542 | -0.19(-0.87%) |
Feb 12, 2021 | 22.37 | 22.67 | 22.14 | 22.21 | 382,315 | -0.31(-1.39%) |
Feb 11, 2021 | 22.96 | 23.08 | 22.12 | 22.52 | 325,752 | -0.21(-0.93%) |
Feb 10, 2021 | 23.29 | 23.32 | 22.37 | 22.74 | 401,315 | -0.55(-2.34%) |
Feb 09, 2021 | 24.01 | 24.02 | 23.17 | 23.28 | 318,460 | -0.66(-2.74%) |
Feb 08, 2021 | 23.10 | 24.06 | 23.05 | 23.94 | 538,977 | +1.01(+4.39%) |
Feb 05, 2021 | 22.90 | 22.98 | 22.25 | 22.93 | 360,883 | +0.30(+1.31%) |
Feb 04, 2021 | 22.53 | 22.87 | 22.32 | 22.63 | 245,836 | +0.16(+0.70%) |
Feb 03, 2021 | 22.68 | 22.87 | 22.17 | 22.48 | 353,216 | +0.04(+0.16%) |
Feb 02, 2021 | 22.12 | 22.96 | 21.84 | 22.44 | 599,411 | +0.55(+2.53%) |
Feb 01, 2021 | 22.12 | 22.29 | 21.39 | 21.89 | 496,389 | +0.04(+0.17%) |
Jan 29, 2021 | 23.56 | 24.06 | 21.85 | 21.85 | 808,794 | -0.63(-2.79%) |
Jan 28, 2021 | 22.62 | 23.00 | 21.87 | 22.48 | 516,404 | -0.14(-0.61%) |
Jan 27, 2021 | 22.14 | 23.11 | 22.04 | 22.62 | 446,196 | +0.00(+0.00%) |
Jan 26, 2021 | 22.46 | 22.66 | 22.05 | 22.62 | 334,800 | +0.39(+1.75%) |
Jan 25, 2021 | 22.26 | 23.25 | 21.97 | 22.23 | 447,062 | -0.18(-0.78%) |
Jan 22, 2021 | 21.78 | 22.42 | 21.61 | 22.40 | 305,246 | +0.45(+2.06%) |
Jan 21, 2021 | 22.03 | 22.08 | 21.65 | 21.95 | 249,101 | -0.04(-0.17%) |
Jan 20, 2021 | 22.02 | 22.52 | 21.61 | 21.99 | 249,959 | +0.13(+0.59%) |
Jan 19, 2021 | 21.65 | 22.02 | 21.53 | 21.86 | 387,332 | +0.69(+3.27%) |
Jan 15, 2021 | 21.37 | 21.50 | 21.04 | 21.17 | 300,483 | -0.42(-1.97%) |
Jan 14, 2021 | 21.82 | 21.94 | 21.20 | 21.59 | 603,342 | +1.33(+6.57%) |
Jan 13, 2021 | 20.82 | 20.85 | 20.19 | 20.26 | 230,648 | -0.37(-1.79%) |
Jan 12, 2021 | 20.31 | 20.65 | 20.16 | 20.63 | 259,920 | +0.26(+1.27%) |
Jan 11, 2021 | 19.77 | 20.44 | 19.51 | 20.37 | 261,879 | +0.59(+2.99%) |
Jan 08, 2021 | 20.06 | 20.12 | 19.39 | 19.78 | 273,963 | -0.31(-1.56%) |
Jan 07, 2021 | 20.20 | 20.38 | 19.83 | 20.09 | 276,243 | -0.08(-0.41%) |
Jan 06, 2021 | 19.06 | 20.47 | 19.06 | 20.18 | 498,491 | +1.11(+5.81%) |
Jan 05, 2021 | 18.57 | 19.28 | 18.57 | 19.07 | 373,846 | +0.50(+2.70%) |
Jan 04, 2021 | 18.47 | 18.84 | 18.11 | 18.57 | 246,995 | +0.12(+0.64%) |
Dec 31, 2020 | 18.45 | 18.45 | 18.45 | 163,424 | -0.07(-0.39%) | |
Dec 30, 2020 | 18.39 | 18.62 | 18.28 | 18.52 | 163,424 | +0.25(+1.35%) |
Dec 29, 2020 | 18.41 | 18.41 | 17.95 | 18.27 | 266,910 | -0.21(-1.14%) |
Dec 28, 2020 | 18.51 | 18.86 | 18.33 | 18.48 | 242,472 | +0.16(+0.85%) |
Dec 24, 2020 | 18.32 | 18.43 | 18.14 | 18.33 | 154,252 | -0.04(-0.20%) |
Dec 23, 2020 | 18.39 | 18.45 | 18.06 | 18.37 | 282,871 | +0.06(+0.35%) |
Dec 22, 2020 | 17.79 | 18.45 | 17.71 | 18.30 | 286,265 | +0.59(+3.35%) |
Dec 21, 2020 | 17.16 | 17.74 | 17.16 | 17.71 | 281,655 | +0.25(+1.41%) |
Dec 18, 2020 | 17.36 | 17.70 | 17.25 | 17.46 | 1,214,081 | +0.19(+1.11%) |
Dec 17, 2020 | 17.25 | 17.38 | 16.93 | 17.27 | 317,405 | +0.12(+0.69%) |
Dec 16, 2020 | 17.53 | 17.57 | 17.13 | 17.15 | 222,481 | -0.19(-1.11%) |
Dec 15, 2020 | 16.95 | 17.40 | 16.95 | 17.34 | 261,544 | +0.39(+2.32%) |
Dec 14, 2020 | 17.49 | 17.49 | 16.94 | 16.95 | 214,416 | -0.26(-1.54%) |
Dec 11, 2020 | 17.25 | 17.33 | 17.11 | 17.22 | 261,725 | -0.10(-0.58%) |
Dec 10, 2020 | 17.15 | 17.39 | 16.92 | 17.32 | 192,529 | -0.01(-0.05%) |
Dec 09, 2020 | 17.17 | 17.70 | 17.16 | 17.32 | 227,098 | +0.40(+2.37%) |
Dec 08, 2020 | 16.85 | 17.11 | 16.71 | 16.92 | 211,997 | +0.00(+0.00%) |
Dec 07, 2020 | 17.43 | 17.43 | 16.89 | 16.92 | 203,863 | -0.50(-2.88%) |
Dec 04, 2020 | 17.33 | 17.56 | 17.21 | 17.43 | 187,009 | +0.26(+1.49%) |
Dec 03, 2020 | 17.02 | 17.32 | 16.91 | 17.17 | 279,490 | +0.17(+1.02%) |
Dec 02, 2020 | 16.74 | 17.08 | 16.74 | 17.00 | 180,289 | +0.08(+0.49%) |