Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.17 | 21.17 | 20.86 | 20.87 | 26,855 | -0.56(-2.63%) |
Feb 25, 2021 | 22.00 | 22.18 | 21.41 | 21.44 | 46,997 | -0.39(-1.79%) |
Feb 24, 2021 | 21.69 | 21.85 | 21.53 | 21.83 | 22,688 | -0.29(-1.33%) |
Feb 23, 2021 | 21.93 | 22.19 | 21.74 | 22.12 | 44,391 | +0.25(+1.15%) |
Feb 22, 2021 | 21.91 | 22.03 | 21.86 | 21.87 | 45,567 | +0.59(+2.77%) |
Feb 19, 2021 | 21.33 | 21.40 | 21.18 | 21.28 | 18,787 | +0.16(+0.78%) |
Feb 18, 2021 | 21.14 | 21.20 | 20.99 | 21.12 | 13,213 | -0.33(-1.54%) |
Feb 17, 2021 | 21.27 | 21.47 | 21.24 | 21.45 | 52,183 | +0.71(+3.43%) |
Feb 16, 2021 | 20.94 | 21.07 | 20.68 | 20.74 | 43,588 | +0.49(+2.44%) |
Feb 12, 2021 | 20.24 | 20.48 | 20.24 | 20.24 | 22,129 | +0.04(+0.21%) |
Feb 11, 2021 | 20.32 | 20.38 | 20.20 | 20.20 | 9,788 | -0.12(-0.60%) |
Feb 10, 2021 | 20.43 | 20.43 | 20.15 | 20.32 | 16,664 | -0.10(-0.51%) |
Feb 09, 2021 | 20.48 | 20.56 | 20.42 | 20.42 | 28,078 | +0.10(+0.51%) |
Feb 08, 2021 | 20.14 | 20.32 | 20.09 | 20.32 | 53,409 | -0.62(-2.94%) |
Feb 05, 2021 | 20.34 | 20.94 | 20.12 | 20.94 | 57,744 | -0.08(-0.37%) |
Feb 04, 2021 | 21.09 | 21.12 | 20.94 | 21.01 | 76,271 | +0.83(+4.13%) |
Feb 03, 2021 | 20.26 | 20.32 | 20.16 | 20.18 | 33,993 | +0.20(+1.00%) |
Feb 02, 2021 | 19.96 | 20.03 | 19.89 | 19.98 | 33,550 | +0.51(+2.63%) |
Feb 01, 2021 | 19.30 | 19.47 | 19.28 | 19.47 | 25,474 | +0.45(+2.37%) |
Jan 29, 2021 | 19.27 | 19.44 | 18.98 | 19.02 | 24,895 | -0.65(-3.31%) |
Jan 28, 2021 | 19.56 | 19.84 | 19.56 | 19.67 | 24,696 | +0.29(+1.48%) |
Jan 27, 2021 | 19.12 | 19.38 | 19.00 | 19.38 | 25,275 | +0.09(+0.45%) |
Jan 26, 2021 | 19.28 | 19.33 | 19.16 | 19.30 | 45,893 | -0.23(-1.16%) |
Jan 25, 2021 | 19.76 | 19.76 | 19.36 | 19.52 | 43,269 | -0.33(-1.66%) |
Jan 22, 2021 | 19.97 | 20.00 | 19.66 | 19.85 | 39,764 | -0.90(-4.35%) |
Jan 21, 2021 | 20.82 | 20.84 | 20.61 | 20.75 | 25,096 | +0.03(+0.13%) |
Jan 20, 2021 | 20.33 | 20.87 | 20.33 | 20.73 | 49,829 | +0.42(+2.05%) |
Jan 19, 2021 | 20.15 | 20.55 | 20.06 | 20.31 | 46,121 | +0.64(+3.26%) |
Jan 15, 2021 | 19.88 | 19.93 | 19.67 | 19.67 | 35,845 | -0.45(-2.24%) |
Jan 14, 2021 | 20.09 | 20.24 | 20.08 | 20.12 | 30,574 | +0.34(+1.71%) |
Jan 13, 2021 | 19.92 | 19.95 | 19.76 | 19.78 | 21,676 | +0.01(+0.04%) |
Jan 12, 2021 | 19.90 | 19.96 | 19.77 | 19.77 | 23,995 | +0.08(+0.40%) |
Jan 11, 2021 | 19.80 | 19.92 | 19.69 | 19.69 | 26,404 | -0.16(-0.79%) |
Jan 08, 2021 | 19.89 | 20.13 | 19.75 | 19.85 | 24,434 | +0.20(+1.02%) |
Jan 07, 2021 | 19.74 | 19.74 | 19.51 | 19.65 | 32,980 | -0.03(-0.18%) |
Jan 06, 2021 | 19.73 | 19.96 | 19.69 | 19.69 | 42,698 | +0.16(+0.84%) |
Jan 05, 2021 | 19.25 | 19.52 | 19.25 | 19.52 | 48,954 | +1.03(+5.58%) |
Jan 04, 2021 | 18.42 | 18.72 | 18.42 | 18.49 | 66,553 | +0.63(+3.55%) |
Dec 31, 2020 | 17.86 | 17.86 | 17.86 | 64,549 | -0.19(-1.06%) | |
Dec 30, 2020 | 17.86 | 18.12 | 17.86 | 18.05 | 64,549 | +0.16(+0.87%) |
Dec 29, 2020 | 18.01 | 18.12 | 17.89 | 17.89 | 34,912 | -0.16(-0.91%) |
Dec 28, 2020 | 17.90 | 18.09 | 17.79 | 18.06 | 75,017 | +0.39(+2.21%) |
Dec 24, 2020 | 18.00 | 18.00 | 17.60 | 17.66 | 60,049 | -0.34(-1.88%) |
Dec 23, 2020 | 17.94 | 18.03 | 17.92 | 18.00 | 31,829 | +0.03(+0.19%) |
Dec 22, 2020 | 18.20 | 18.20 | 17.88 | 17.97 | 41,162 | -0.29(-1.57%) |
Dec 21, 2020 | 18.49 | 18.49 | 18.25 | 18.25 | 22,508 | -0.43(-2.28%) |
Dec 18, 2020 | 18.65 | 18.90 | 18.65 | 18.68 | 49,215 | +0.69(+3.81%) |
Dec 17, 2020 | 17.94 | 17.99 | 17.89 | 17.99 | 22,439 | +0.21(+1.17%) |
Dec 16, 2020 | 17.94 | 18.05 | 17.79 | 17.79 | 46,012 | -0.09(-0.49%) |
Dec 15, 2020 | 17.78 | 17.87 | 17.77 | 17.87 | 25,210 | -0.12(-0.67%) |
Dec 14, 2020 | 18.05 | 18.21 | 17.97 | 17.99 | 27,649 | -0.02(-0.10%) |
Dec 11, 2020 | 17.99 | 18.05 | 17.96 | 18.01 | 30,197 | +0.08(+0.44%) |
Dec 10, 2020 | 17.74 | 18.00 | 17.71 | 17.93 | 28,267 | +0.16(+0.88%) |
Dec 09, 2020 | 17.96 | 17.96 | 17.64 | 17.78 | 56,482 | -0.40(-2.20%) |
Dec 08, 2020 | 18.44 | 18.44 | 18.17 | 18.18 | 47,780 | -0.75(-3.99%) |
Dec 07, 2020 | 19.04 | 19.04 | 18.88 | 18.93 | 19,952 | -0.14(-0.73%) |
Dec 04, 2020 | 19.21 | 19.30 | 18.99 | 19.07 | 63,968 | -0.27(-1.39%) |
Dec 03, 2020 | 19.44 | 19.47 | 19.30 | 19.34 | 28,662 | -0.10(-0.54%) |
Dec 02, 2020 | 19.35 | 19.47 | 19.25 | 19.44 | 88,433 | -0.38(-1.93%) |