Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.82 | 21.15 | 20.80 | 21.07 | 179,700 | -0.06(-0.28%) |
Feb 25, 2021 | 21.33 | 21.33 | 20.93 | 21.13 | 148,867 | -0.20(-0.94%) |
Feb 24, 2021 | 21.20 | 21.37 | 21.18 | 21.33 | 108,104 | +0.24(+1.14%) |
Feb 23, 2021 | 21.10 | 21.32 | 21.05 | 21.09 | 249,893 | +0.29(+1.39%) |
Feb 22, 2021 | 20.69 | 20.86 | 20.62 | 20.80 | 161,993 | +0.11(+0.53%) |
Feb 19, 2021 | 20.58 | 20.79 | 20.58 | 20.69 | 280,600 | +0.16(+0.78%) |
Feb 18, 2021 | 20.69 | 20.69 | 20.49 | 20.53 | 84,798 | -0.12(-0.58%) |
Feb 17, 2021 | 20.66 | 20.72 | 20.56 | 20.65 | 97,008 | -0.02(-0.10%) |
Feb 16, 2021 | 20.61 | 20.67 | 20.50 | 20.67 | 80,637 | +0.26(+1.25%) |
Feb 12, 2021 | 20.42 | 20.49 | 20.34 | 20.41 | 45,800 | +0.04(+0.17%) |
Feb 11, 2021 | 20.27 | 20.54 | 20.27 | 20.38 | 82,660 | +0.19(+0.94%) |
Feb 10, 2021 | 20.56 | 20.56 | 20.16 | 20.19 | 250,039 | -0.60(-2.89%) |
Feb 09, 2021 | 20.82 | 20.88 | 20.47 | 20.79 | 145,179 | +0.16(+0.78%) |
Feb 08, 2021 | 20.40 | 20.64 | 20.37 | 20.63 | 107,086 | +0.34(+1.68%) |
Feb 05, 2021 | 20.20 | 20.47 | 20.20 | 20.29 | 89,200 | +0.01(+0.05%) |
Feb 04, 2021 | 20.34 | 20.43 | 20.20 | 20.28 | 138,286 | +0.03(+0.15%) |
Feb 03, 2021 | 20.10 | 20.30 | 19.98 | 20.25 | 116,405 | +0.15(+0.75%) |
Feb 02, 2021 | 20.01 | 20.20 | 19.93 | 20.10 | 84,789 | -0.16(-0.79%) |
Feb 01, 2021 | 20.10 | 20.26 | 20.02 | 20.26 | 181,086 | +0.10(+0.50%) |
Jan 29, 2021 | 20.15 | 20.30 | 19.82 | 20.16 | 130,600 | +0.22(+1.10%) |
Jan 28, 2021 | 20.40 | 20.49 | 19.87 | 19.94 | 193,029 | -0.32(-1.58%) |
Jan 27, 2021 | 20.43 | 20.52 | 20.19 | 20.26 | 109,025 | -0.06(-0.30%) |
Jan 26, 2021 | 20.12 | 20.36 | 20.12 | 20.32 | 188,828 | +0.39(+1.96%) |
Jan 25, 2021 | 19.42 | 20.03 | 19.42 | 19.93 | 258,047 | +0.45(+2.31%) |
Jan 22, 2021 | 20.09 | 20.15 | 19.40 | 19.48 | 418,000 | -0.86(-4.23%) |
Jan 21, 2021 | 20.58 | 20.63 | 20.34 | 20.34 | 159,408 | -0.03(-0.15%) |
Jan 20, 2021 | 20.34 | 20.56 | 20.22 | 20.37 | 283,457 | -0.29(-1.40%) |
Jan 19, 2021 | 20.92 | 20.92 | 20.64 | 20.66 | 299,093 | -0.38(-1.81%) |
Jan 15, 2021 | 21.10 | 21.14 | 21.01 | 21.04 | 116,400 | -0.14(-0.66%) |
Jan 14, 2021 | 20.93 | 21.23 | 20.84 | 21.18 | 241,611 | +0.38(+1.83%) |
Jan 13, 2021 | 20.99 | 20.99 | 20.80 | 20.80 | 256,381 | -0.20(-0.95%) |
Jan 12, 2021 | 20.45 | 21.20 | 20.10 | 21.00 | 493,876 | +0.67(+3.30%) |
Jan 11, 2021 | 20.60 | 20.60 | 20.17 | 20.33 | 217,084 | -0.11(-0.54%) |
Jan 08, 2021 | 20.44 | 20.56 | 20.28 | 20.44 | 187,200 | +0.24(+1.19%) |
Jan 07, 2021 | 20.07 | 20.23 | 20.00 | 20.20 | 239,096 | -0.07(-0.35%) |
Jan 06, 2021 | 20.35 | 20.43 | 20.16 | 20.27 | 222,120 | +0.19(+0.95%) |
Jan 05, 2021 | 19.89 | 20.38 | 19.87 | 20.08 | 326,640 | +0.50(+2.55%) |
Jan 04, 2021 | 19.90 | 20.00 | 19.40 | 19.58 | 226,749 | +0.11(+0.56%) |
Dec 31, 2020 | 19.47 | 19.47 | 19.47 | 128,481 | +0.15(+0.78%) | |
Dec 30, 2020 | 19.21 | 19.40 | 19.17 | 19.32 | 128,481 | +0.00(+0.00%) |
Dec 29, 2020 | 18.72 | 19.33 | 18.72 | 19.32 | 213,333 | +0.57(+3.04%) |
Dec 28, 2020 | 19.16 | 19.16 | 18.68 | 18.75 | 155,459 | -0.15(-0.79%) |
Dec 24, 2020 | 18.97 | 18.97 | 18.86 | 18.90 | 79,000 | +0.02(+0.11%) |
Dec 23, 2020 | 18.91 | 18.95 | 18.82 | 18.88 | 94,954 | +0.10(+0.53%) |
Dec 22, 2020 | 18.79 | 18.86 | 18.67 | 18.78 | 90,005 | +0.00(+0.00%) |
Dec 21, 2020 | 18.50 | 18.79 | 18.49 | 18.78 | 156,187 | +0.29(+1.57%) |
Dec 18, 2020 | 18.43 | 18.55 | 18.35 | 18.49 | 149,600 | +0.24(+1.32%) |
Dec 17, 2020 | 18.09 | 18.28 | 18.06 | 18.25 | 95,110 | +0.21(+1.16%) |
Dec 16, 2020 | 18.10 | 18.18 | 18.00 | 18.04 | 59,938 | -0.01(-0.06%) |
Dec 15, 2020 | 17.88 | 18.09 | 17.77 | 18.05 | 98,087 | +0.17(+0.95%) |
Dec 14, 2020 | 17.84 | 17.90 | 17.77 | 17.88 | 57,194 | +0.13(+0.73%) |
Dec 11, 2020 | 17.70 | 17.79 | 17.62 | 17.75 | 78,200 | +0.04(+0.23%) |
Dec 10, 2020 | 17.72 | 17.93 | 17.60 | 17.71 | 194,360 | +0.00(+0.00%) |
Dec 09, 2020 | 17.67 | 17.71 | 17.60 | 17.71 | 90,063 | +0.19(+1.08%) |
Dec 08, 2020 | 17.60 | 17.62 | 17.48 | 17.52 | 98,753 | -0.11(-0.62%) |
Dec 07, 2020 | 17.50 | 17.76 | 17.48 | 17.63 | 138,895 | -0.01(-0.06%) |
Dec 04, 2020 | 17.69 | 17.70 | 17.59 | 17.64 | 122,300 | -0.03(-0.17%) |
Dec 03, 2020 | 17.60 | 17.73 | 17.57 | 17.67 | 80,883 | +0.16(+0.91%) |
Dec 02, 2020 | 17.47 | 17.62 | 17.36 | 17.51 | 331,997 | -0.13(-0.74%) |