Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.66 | 23.22 | 21.96 | 22.73 | 137,423 | +0.14(+0.62%) |
Feb 25, 2021 | 24.13 | 24.68 | 22.24 | 22.59 | 219,246 | -1.32(-5.54%) |
Feb 24, 2021 | 21.41 | 24.75 | 21.34 | 23.92 | 602,187 | +2.37(+11.00%) |
Feb 23, 2021 | 21.89 | 21.89 | 20.57 | 21.55 | 171,867 | -0.35(-1.59%) |
Feb 22, 2021 | 20.92 | 22.03 | 20.78 | 21.89 | 165,293 | +0.91(+4.32%) |
Feb 19, 2021 | 20.50 | 21.20 | 20.29 | 20.99 | 125,262 | +0.77(+3.79%) |
Feb 18, 2021 | 20.92 | 20.92 | 20.15 | 20.22 | 129,455 | -0.70(-3.33%) |
Feb 17, 2021 | 21.20 | 21.41 | 20.78 | 20.92 | 110,870 | -0.28(-1.32%) |
Feb 16, 2021 | 21.34 | 21.55 | 21.06 | 21.20 | 128,076 | -0.14(-0.65%) |
Feb 12, 2021 | 20.92 | 21.61 | 20.85 | 21.34 | 114,390 | +0.35(+1.66%) |
Feb 11, 2021 | 21.20 | 21.89 | 20.92 | 20.99 | 114,011 | -0.42(-1.95%) |
Feb 10, 2021 | 21.27 | 21.96 | 21.20 | 21.41 | 133,800 | +0.28(+1.32%) |
Feb 09, 2021 | 21.75 | 21.96 | 20.99 | 21.13 | 136,002 | -0.63(-2.88%) |
Feb 08, 2021 | 21.96 | 22.17 | 21.55 | 21.75 | 98,775 | +0.07(+0.32%) |
Feb 05, 2021 | 21.48 | 21.75 | 21.13 | 21.68 | 94,168 | +0.56(+2.64%) |
Feb 04, 2021 | 20.64 | 21.34 | 20.64 | 21.13 | 120,647 | +0.42(+2.02%) |
Feb 03, 2021 | 20.43 | 20.78 | 20.29 | 20.71 | 105,080 | +0.21(+1.02%) |
Feb 02, 2021 | 21.06 | 21.20 | 20.43 | 20.50 | 93,524 | -0.49(-2.33%) |
Feb 01, 2021 | 20.92 | 21.13 | 20.15 | 20.99 | 121,654 | +0.42(+2.03%) |
Jan 29, 2021 | 21.20 | 21.41 | 20.22 | 20.57 | 147,549 | -0.63(-2.96%) |
Jan 28, 2021 | 20.99 | 21.27 | 20.64 | 21.20 | 161,848 | +0.00(+0.00%) |
Jan 27, 2021 | 22.03 | 22.24 | 20.99 | 21.20 | 294,094 | -1.05(-4.70%) |
Jan 26, 2021 | 21.55 | 22.73 | 21.13 | 22.24 | 304,210 | +1.19(+5.63%) |
Jan 25, 2021 | 20.57 | 21.55 | 20.22 | 21.06 | 121,371 | +0.28(+1.34%) |
Jan 22, 2021 | 20.22 | 20.78 | 19.94 | 20.78 | 122,035 | +0.14(+0.68%) |
Jan 21, 2021 | 20.50 | 21.06 | 20.22 | 20.64 | 107,461 | +0.14(+0.68%) |
Jan 20, 2021 | 20.08 | 20.64 | 19.87 | 20.50 | 83,609 | +0.49(+2.44%) |
Jan 19, 2021 | 20.92 | 21.20 | 19.87 | 20.01 | 140,778 | -0.91(-4.33%) |
Jan 15, 2021 | 20.99 | 21.27 | 20.64 | 20.92 | 88,231 | -0.35(-1.64%) |
Jan 14, 2021 | 21.41 | 21.75 | 20.99 | 21.27 | 120,955 | +0.14(+0.66%) |
Jan 13, 2021 | 21.20 | 21.30 | 20.78 | 21.13 | 95,870 | +0.00(+0.00%) |
Jan 12, 2021 | 21.61 | 21.61 | 20.64 | 21.13 | 130,185 | -0.28(-1.30%) |
Jan 11, 2021 | 21.61 | 21.96 | 20.99 | 21.41 | 121,065 | -0.49(-2.23%) |
Jan 08, 2021 | 22.24 | 22.45 | 21.41 | 21.89 | 88,030 | -0.07(-0.32%) |
Jan 07, 2021 | 22.38 | 22.45 | 21.48 | 21.96 | 78,790 | -0.35(-1.56%) |
Jan 06, 2021 | 21.61 | 22.87 | 21.61 | 22.31 | 137,953 | +0.91(+4.23%) |
Jan 05, 2021 | 21.55 | 21.89 | 20.99 | 21.41 | 121,994 | +0.00(+0.00%) |
Jan 04, 2021 | 22.94 | 22.94 | 21.27 | 21.41 | 146,208 | -1.32(-5.83%) |
Dec 31, 2020 | 22.73 | 22.73 | 22.73 | 72,748 | +0.07(+0.31%) | |
Dec 30, 2020 | 22.45 | 22.92 | 22.31 | 22.66 | 72,748 | +0.21(+0.93%) |
Dec 29, 2020 | 23.43 | 23.57 | 22.17 | 22.45 | 127,831 | -0.77(-3.30%) |
Dec 28, 2020 | 24.06 | 24.47 | 23.22 | 23.22 | 143,290 | -0.49(-2.06%) |
Dec 24, 2020 | 23.78 | 23.85 | 23.08 | 23.71 | 73,373 | +0.00(+0.00%) |
Dec 23, 2020 | 22.88 | 24.05 | 22.61 | 23.71 | 139,177 | +0.82(+3.59%) |
Dec 22, 2020 | 22.54 | 22.88 | 21.99 | 22.88 | 147,222 | +0.34(+1.52%) |
Dec 21, 2020 | 22.68 | 23.02 | 21.99 | 22.54 | 183,342 | -0.75(-3.24%) |
Dec 18, 2020 | 23.50 | 23.71 | 22.88 | 23.30 | 185,677 | -0.34(-1.45%) |
Dec 17, 2020 | 23.09 | 23.64 | 22.47 | 23.64 | 132,158 | +0.62(+2.68%) |
Dec 16, 2020 | 23.02 | 23.36 | 22.54 | 23.02 | 121,546 | -0.07(-0.30%) |
Dec 15, 2020 | 23.16 | 23.16 | 22.20 | 23.09 | 116,274 | +0.27(+1.20%) |
Dec 14, 2020 | 23.64 | 23.64 | 22.68 | 22.82 | 79,551 | -0.41(-1.77%) |
Dec 11, 2020 | 23.16 | 23.36 | 22.82 | 23.23 | 104,952 | -0.21(-0.88%) |
Dec 10, 2020 | 23.43 | 23.57 | 22.88 | 23.43 | 106,907 | -0.41(-1.72%) |
Dec 09, 2020 | 24.53 | 24.60 | 23.02 | 23.84 | 169,849 | -0.48(-1.97%) |
Dec 08, 2020 | 23.78 | 24.73 | 23.71 | 24.32 | 106,801 | +0.27(+1.14%) |
Dec 07, 2020 | 24.32 | 24.39 | 22.75 | 24.05 | 252,160 | -0.55(-2.23%) |
Dec 04, 2020 | 23.02 | 24.67 | 22.95 | 24.60 | 179,372 | +1.99(+8.79%) |
Dec 03, 2020 | 22.27 | 23.36 | 21.99 | 22.61 | 173,417 | +0.34(+1.54%) |
Dec 02, 2020 | 21.17 | 22.47 | 20.97 | 22.27 | 162,998 | +1.03(+4.84%) |