Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.32 | 18.74 | 18.24 | 18.31 | 1,069,161 | +0.08(+0.45%) |
Feb 25, 2021 | 18.93 | 19.05 | 18.13 | 18.23 | 419,308 | -0.70(-3.71%) |
Feb 24, 2021 | 18.66 | 19.03 | 18.61 | 18.93 | 733,383 | +0.30(+1.60%) |
Feb 23, 2021 | 18.76 | 18.99 | 18.45 | 18.63 | 700,513 | +0.13(+0.71%) |
Feb 22, 2021 | 18.25 | 18.66 | 18.10 | 18.50 | 759,997 | +0.25(+1.36%) |
Feb 19, 2021 | 18.47 | 18.52 | 18.17 | 18.25 | 737,970 | -0.20(-1.07%) |
Feb 18, 2021 | 18.67 | 18.76 | 18.37 | 18.45 | 550,277 | -0.23(-1.24%) |
Feb 17, 2021 | 18.40 | 18.71 | 18.33 | 18.68 | 516,327 | +0.21(+1.16%) |
Feb 16, 2021 | 19.03 | 19.09 | 18.35 | 18.47 | 667,712 | -0.56(-2.95%) |
Feb 12, 2021 | 19.06 | 19.31 | 18.84 | 19.03 | 524,889 | -0.15(-0.77%) |
Feb 11, 2021 | 19.19 | 19.63 | 18.79 | 19.18 | 761,325 | +0.11(+0.56%) |
Feb 10, 2021 | 19.23 | 19.36 | 18.99 | 19.07 | 988,025 | -0.09(-0.47%) |
Feb 09, 2021 | 19.15 | 19.32 | 18.84 | 19.16 | 889,015 | +0.02(+0.13%) |
Feb 08, 2021 | 19.45 | 19.52 | 19.05 | 19.14 | 718,380 | -0.25(-1.28%) |
Feb 05, 2021 | 19.61 | 19.65 | 19.14 | 19.38 | 525,858 | -0.04(-0.21%) |
Feb 04, 2021 | 19.07 | 19.71 | 19.07 | 19.42 | 530,941 | +0.37(+1.95%) |
Feb 03, 2021 | 19.24 | 19.31 | 18.64 | 19.05 | 658,807 | -0.21(-1.11%) |
Feb 02, 2021 | 19.36 | 19.40 | 19.11 | 19.27 | 348,293 | +0.05(+0.26%) |
Feb 01, 2021 | 18.80 | 19.24 | 18.39 | 19.22 | 493,032 | +0.68(+3.65%) |
Jan 29, 2021 | 18.67 | 18.75 | 18.29 | 18.54 | 1,037,059 | -0.27(-1.45%) |
Jan 28, 2021 | 18.62 | 18.89 | 18.43 | 18.81 | 851,478 | +0.26(+1.38%) |
Jan 27, 2021 | 18.80 | 18.99 | 18.03 | 18.56 | 1,097,590 | -0.59(-3.06%) |
Jan 26, 2021 | 19.23 | 19.36 | 19.04 | 19.14 | 532,858 | +0.11(+0.56%) |
Jan 25, 2021 | 18.96 | 19.14 | 18.66 | 19.04 | 685,537 | +0.04(+0.22%) |
Jan 22, 2021 | 18.69 | 19.00 | 18.44 | 18.99 | 574,071 | +0.25(+1.32%) |
Jan 21, 2021 | 18.66 | 18.80 | 18.40 | 18.75 | 580,214 | +0.02(+0.13%) |
Jan 20, 2021 | 18.50 | 18.82 | 18.41 | 18.72 | 416,329 | +0.24(+1.30%) |
Jan 19, 2021 | 18.78 | 18.78 | 18.19 | 18.48 | 625,838 | -0.04(-0.22%) |
Jan 15, 2021 | 18.54 | 18.67 | 18.25 | 18.52 | 990,785 | -0.08(-0.44%) |
Jan 14, 2021 | 19.09 | 19.18 | 18.55 | 18.61 | 789,048 | -0.36(-1.91%) |
Jan 13, 2021 | 18.80 | 19.12 | 18.64 | 18.97 | 516,830 | +0.19(+1.01%) |
Jan 12, 2021 | 18.49 | 18.81 | 18.29 | 18.78 | 546,304 | +0.36(+1.93%) |
Jan 11, 2021 | 18.49 | 18.70 | 18.23 | 18.43 | 737,212 | -0.07(-0.36%) |
Jan 08, 2021 | 18.59 | 18.63 | 18.20 | 18.49 | 869,889 | +0.42(+2.31%) |
Jan 07, 2021 | 18.75 | 18.85 | 17.88 | 18.07 | 813,638 | -0.67(-3.59%) |
Jan 06, 2021 | 18.29 | 18.96 | 18.29 | 18.75 | 1,723,265 | +0.52(+2.85%) |
Jan 05, 2021 | 17.68 | 18.37 | 17.66 | 18.23 | 960,250 | +0.54(+3.08%) |
Jan 04, 2021 | 18.33 | 18.53 | 17.65 | 17.68 | 921,179 | -0.63(-3.43%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 860,718 | +0.01(+0.04%) | |
Dec 30, 2020 | 18.34 | 18.56 | 18.20 | 18.30 | 860,718 | +0.02(+0.14%) |
Dec 29, 2020 | 18.48 | 18.55 | 18.11 | 18.28 | 567,455 | -0.16(-0.84%) |
Dec 28, 2020 | 18.47 | 18.51 | 18.20 | 18.43 | 949,950 | +0.20(+1.12%) |
Dec 24, 2020 | 18.30 | 18.48 | 18.18 | 18.23 | 450,575 | -0.07(-0.40%) |
Dec 23, 2020 | 18.86 | 19.02 | 18.24 | 18.30 | 1,106,828 | -0.33(-1.80%) |
Dec 22, 2020 | 18.70 | 18.76 | 18.54 | 18.64 | 1,079,840 | -0.07(-0.39%) |
Dec 21, 2020 | 18.66 | 18.83 | 18.49 | 18.71 | 603,364 | -0.17(-0.91%) |
Dec 18, 2020 | 19.27 | 19.45 | 18.74 | 18.88 | 2,371,095 | -0.29(-1.53%) |
Dec 17, 2020 | 18.91 | 19.22 | 18.66 | 19.17 | 1,334,650 | +0.30(+1.60%) |
Dec 16, 2020 | 18.86 | 19.20 | 18.78 | 18.87 | 1,282,279 | +0.14(+0.74%) |
Dec 15, 2020 | 18.18 | 18.77 | 18.08 | 18.73 | 1,341,711 | +0.65(+3.61%) |
Dec 14, 2020 | 18.57 | 18.62 | 18.00 | 18.08 | 1,658,996 | +0.04(+0.23%) |
Dec 11, 2020 | 17.64 | 18.22 | 17.31 | 18.04 | 2,332,751 | +0.86(+4.99%) |
Dec 10, 2020 | 17.10 | 17.26 | 16.96 | 17.18 | 639,610 | -0.07(-0.43%) |
Dec 09, 2020 | 17.06 | 17.30 | 16.90 | 17.26 | 982,173 | +0.24(+1.39%) |
Dec 08, 2020 | 16.92 | 17.20 | 16.82 | 17.02 | 698,352 | +0.07(+0.39%) |
Dec 07, 2020 | 16.74 | 17.06 | 16.74 | 16.95 | 889,442 | +0.22(+1.32%) |
Dec 04, 2020 | 17.24 | 17.38 | 16.60 | 16.73 | 936,187 | -0.25(-1.49%) |
Dec 03, 2020 | 16.68 | 17.14 | 16.60 | 16.99 | 1,016,258 | +0.41(+2.46%) |
Dec 02, 2020 | 16.77 | 16.79 | 16.27 | 16.58 | 1,278,138 | +0.02(+0.15%) |