Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.62 | 21.39 | 20.47 | 20.95 | 280,600 | +0.50(+2.44%) |
Feb 25, 2021 | 20.47 | 20.67 | 20.14 | 20.45 | 180,276 | -0.06(-0.29%) |
Feb 24, 2021 | 20.19 | 20.71 | 20.19 | 20.51 | 193,771 | +0.36(+1.79%) |
Feb 23, 2021 | 20.30 | 20.73 | 19.77 | 20.15 | 274,707 | -0.22(-1.08%) |
Feb 22, 2021 | 20.22 | 20.61 | 20.03 | 20.37 | 251,710 | +0.17(+0.84%) |
Feb 19, 2021 | 20.46 | 20.54 | 19.75 | 20.20 | 275,800 | -0.31(-1.51%) |
Feb 18, 2021 | 20.93 | 21.16 | 20.31 | 20.51 | 322,833 | -0.41(-1.96%) |
Feb 17, 2021 | 20.39 | 21.40 | 20.39 | 20.92 | 462,930 | +0.27(+1.31%) |
Feb 16, 2021 | 21.21 | 21.30 | 20.39 | 20.65 | 363,856 | -0.54(-2.55%) |
Feb 12, 2021 | 22.18 | 22.18 | 20.81 | 21.19 | 339,900 | -0.39(-1.81%) |
Feb 11, 2021 | 21.00 | 22.00 | 20.12 | 21.58 | 434,867 | +0.55(+2.62%) |
Feb 10, 2021 | 21.47 | 21.62 | 20.60 | 21.03 | 265,134 | -0.10(-0.47%) |
Feb 09, 2021 | 21.20 | 21.58 | 20.91 | 21.13 | 303,077 | +0.07(+0.33%) |
Feb 08, 2021 | 20.13 | 21.09 | 20.13 | 21.06 | 361,463 | +0.87(+4.31%) |
Feb 05, 2021 | 19.80 | 20.20 | 19.23 | 20.19 | 263,300 | +0.59(+3.01%) |
Feb 04, 2021 | 19.32 | 19.96 | 19.19 | 19.60 | 404,021 | +0.36(+1.87%) |
Feb 03, 2021 | 19.30 | 19.54 | 18.75 | 19.24 | 250,901 | -0.02(-0.10%) |
Feb 02, 2021 | 19.18 | 19.43 | 18.53 | 19.26 | 308,212 | +0.34(+1.80%) |
Feb 01, 2021 | 18.90 | 19.44 | 18.55 | 18.92 | 607,001 | +0.18(+0.96%) |
Jan 29, 2021 | 18.70 | 19.22 | 18.50 | 18.74 | 284,600 | -0.01(-0.05%) |
Jan 28, 2021 | 18.76 | 19.36 | 18.29 | 18.75 | 325,250 | -0.27(-1.42%) |
Jan 27, 2021 | 18.96 | 19.61 | 18.40 | 19.02 | 499,501 | +0.19(+1.01%) |
Jan 26, 2021 | 18.70 | 19.17 | 18.62 | 18.83 | 371,655 | +0.28(+1.54%) |
Jan 25, 2021 | 18.12 | 18.60 | 17.63 | 18.55 | 338,859 | +0.35(+1.90%) |
Jan 22, 2021 | 18.30 | 18.44 | 17.61 | 18.20 | 190,700 | -0.28(-1.52%) |
Jan 21, 2021 | 18.74 | 18.96 | 18.02 | 18.48 | 384,740 | -0.28(-1.49%) |
Jan 20, 2021 | 18.02 | 18.89 | 17.74 | 18.76 | 450,744 | +0.79(+4.40%) |
Jan 19, 2021 | 18.10 | 18.46 | 17.79 | 17.97 | 357,842 | -0.04(-0.22%) |
Jan 15, 2021 | 18.43 | 18.75 | 17.88 | 18.01 | 287,500 | -0.60(-3.22%) |
Jan 14, 2021 | 18.62 | 19.01 | 18.15 | 18.61 | 347,638 | +0.03(+0.16%) |
Jan 13, 2021 | 18.41 | 19.02 | 18.02 | 18.58 | 489,956 | +0.09(+0.49%) |
Jan 12, 2021 | 19.09 | 19.72 | 18.13 | 18.49 | 371,341 | -0.61(-3.19%) |
Jan 11, 2021 | 18.28 | 19.74 | 18.28 | 19.10 | 532,762 | +0.54(+2.88%) |
Jan 08, 2021 | 19.00 | 19.90 | 18.43 | 18.57 | 532,300 | -0.00(-0.03%) |
Jan 07, 2021 | 16.51 | 19.52 | 16.50 | 18.57 | 1,236,375 | +2.38(+14.70%) |
Jan 06, 2021 | 15.79 | 16.52 | 15.63 | 16.19 | 535,265 | +0.66(+4.25%) |
Jan 05, 2021 | 15.63 | 15.88 | 15.19 | 15.53 | 292,835 | +0.09(+0.58%) |
Jan 04, 2021 | 15.49 | 15.98 | 14.96 | 15.44 | 348,349 | +0.11(+0.72%) |
Dec 31, 2020 | 15.33 | 15.33 | 15.33 | 169,045 | +0.70(+4.78%) | |
Dec 30, 2020 | 14.15 | 14.70 | 14.13 | 14.63 | 169,045 | +0.61(+4.31%) |
Dec 29, 2020 | 14.07 | 14.36 | 13.88 | 14.03 | 154,043 | -0.12(-0.88%) |
Dec 28, 2020 | 14.21 | 14.46 | 14.06 | 14.15 | 218,869 | +0.01(+0.07%) |
Dec 24, 2020 | 14.31 | 14.46 | 13.93 | 14.14 | 111,400 | -0.07(-0.49%) |
Dec 23, 2020 | 13.77 | 14.38 | 13.76 | 14.21 | 274,354 | +0.44(+3.20%) |
Dec 22, 2020 | 13.87 | 14.14 | 13.74 | 13.77 | 198,396 | -0.10(-0.72%) |
Dec 21, 2020 | 13.98 | 14.00 | 13.72 | 13.87 | 246,873 | -0.42(-2.94%) |
Dec 18, 2020 | 14.65 | 14.78 | 14.23 | 14.29 | 917,400 | -0.33(-2.26%) |
Dec 17, 2020 | 14.64 | 14.82 | 14.46 | 14.62 | 290,201 | -0.02(-0.14%) |
Dec 16, 2020 | 15.14 | 15.14 | 14.59 | 14.64 | 213,720 | -0.29(-1.94%) |
Dec 15, 2020 | 14.67 | 14.98 | 14.45 | 14.93 | 276,888 | +0.40(+2.75%) |
Dec 14, 2020 | 14.77 | 15.13 | 14.44 | 14.53 | 205,216 | -0.02(-0.14%) |
Dec 11, 2020 | 14.53 | 15.59 | 14.27 | 14.55 | 183,800 | -0.16(-1.09%) |
Dec 10, 2020 | 15.00 | 15.19 | 14.57 | 14.71 | 161,356 | -0.41(-2.71%) |
Dec 09, 2020 | 15.45 | 15.83 | 14.95 | 15.12 | 300,279 | -0.14(-0.92%) |
Dec 08, 2020 | 14.84 | 15.43 | 14.60 | 15.26 | 418,359 | +0.26(+1.73%) |
Dec 07, 2020 | 15.27 | 15.31 | 14.81 | 15.00 | 182,821 | -0.29(-1.90%) |
Dec 04, 2020 | 14.22 | 15.56 | 14.17 | 15.29 | 506,400 | +1.15(+8.13%) |
Dec 03, 2020 | 13.93 | 14.20 | 13.80 | 14.14 | 404,277 | +0.26(+1.87%) |
Dec 02, 2020 | 13.75 | 14.04 | 13.68 | 13.88 | 306,363 | +0.03(+0.22%) |