Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.68 | 22.15 | 21.66 | 21.88 | 37,900 | +0.10(+0.47%) |
Feb 25, 2021 | 22.58 | 22.58 | 21.47 | 21.78 | 56,303 | -0.51(-2.29%) |
Feb 24, 2021 | 22.03 | 22.30 | 21.95 | 22.29 | 471,491 | +0.41(+1.86%) |
Feb 23, 2021 | 21.78 | 22.02 | 21.51 | 21.88 | 52,080 | -0.12(-0.53%) |
Feb 22, 2021 | 21.34 | 22.21 | 21.34 | 22.00 | 112,367 | +0.23(+1.06%) |
Feb 19, 2021 | 21.53 | 21.91 | 21.53 | 21.77 | 161,200 | -0.12(-0.55%) |
Feb 18, 2021 | 21.44 | 22.03 | 21.44 | 21.89 | 144,074 | -0.56(-2.52%) |
Feb 17, 2021 | 22.42 | 22.46 | 22.20 | 22.45 | 184,354 | +0.15(+0.70%) |
Feb 16, 2021 | 22.73 | 22.73 | 22.18 | 22.30 | 69,879 | -0.50(-2.19%) |
Feb 12, 2021 | 22.73 | 22.80 | 22.50 | 22.80 | 57,500 | -0.62(-2.65%) |
Feb 11, 2021 | 23.52 | 23.53 | 23.16 | 23.42 | 33,505 | +0.12(+0.52%) |
Feb 10, 2021 | 23.22 | 23.43 | 23.11 | 23.30 | 51,280 | -0.27(-1.16%) |
Feb 09, 2021 | 23.25 | 23.82 | 23.24 | 23.57 | 38,658 | -0.13(-0.53%) |
Feb 08, 2021 | 22.87 | 24.05 | 22.87 | 23.70 | 33,584 | +0.56(+2.42%) |
Feb 05, 2021 | 23.16 | 23.17 | 23.02 | 23.14 | 26,200 | -0.06(-0.26%) |
Feb 04, 2021 | 23.14 | 23.26 | 22.94 | 23.20 | 93,156 | -0.04(-0.17%) |
Feb 03, 2021 | 23.87 | 23.87 | 23.10 | 23.24 | 37,788 | +0.27(+1.18%) |
Feb 02, 2021 | 22.74 | 23.00 | 22.09 | 22.97 | 65,857 | +0.32(+1.41%) |
Feb 01, 2021 | 22.41 | 22.65 | 22.41 | 22.65 | 41,629 | +0.23(+1.03%) |
Jan 29, 2021 | 22.35 | 23.02 | 22.21 | 22.42 | 47,300 | -0.78(-3.36%) |
Jan 28, 2021 | 23.42 | 23.45 | 22.97 | 23.20 | 57,997 | +0.57(+2.52%) |
Jan 27, 2021 | 22.36 | 22.67 | 22.26 | 22.63 | 40,063 | -0.34(-1.48%) |
Jan 26, 2021 | 23.00 | 23.07 | 22.86 | 22.97 | 55,591 | -0.12(-0.52%) |
Jan 25, 2021 | 23.76 | 23.76 | 22.86 | 23.09 | 107,188 | +0.65(+2.91%) |
Jan 22, 2021 | 22.56 | 22.56 | 22.09 | 22.44 | 39,400 | +0.35(+1.57%) |
Jan 21, 2021 | 21.31 | 22.19 | 21.31 | 22.09 | 55,959 | -0.11(-0.50%) |
Jan 20, 2021 | 21.85 | 22.20 | 21.52 | 22.20 | 40,545 | +0.61(+2.83%) |
Jan 19, 2021 | 21.97 | 21.98 | 21.38 | 21.59 | 111,483 | -0.07(-0.32%) |
Jan 15, 2021 | 21.64 | 21.69 | 21.44 | 21.66 | 59,400 | -0.51(-2.30%) |
Jan 14, 2021 | 22.22 | 22.35 | 22.17 | 22.17 | 36,657 | +0.05(+0.23%) |
Jan 13, 2021 | 21.90 | 22.12 | 21.87 | 22.12 | 50,559 | +0.24(+1.10%) |
Jan 12, 2021 | 21.77 | 21.90 | 21.75 | 21.88 | 28,518 | +0.62(+2.92%) |
Jan 11, 2021 | 21.19 | 21.38 | 21.10 | 21.26 | 68,121 | -0.15(-0.70%) |
Jan 08, 2021 | 21.20 | 21.76 | 21.20 | 21.41 | 40,000 | +0.33(+1.55%) |
Jan 07, 2021 | 21.30 | 21.58 | 20.98 | 21.08 | 45,853 | +0.15(+0.70%) |
Jan 06, 2021 | 20.77 | 21.05 | 20.70 | 20.93 | 41,844 | +0.49(+2.42%) |
Jan 05, 2021 | 20.29 | 20.55 | 20.28 | 20.44 | 100,040 | +0.30(+1.51%) |
Jan 04, 2021 | 20.46 | 20.95 | 20.11 | 20.14 | 96,648 | -0.50(-2.41%) |
Dec 31, 2020 | 20.63 | 20.63 | 20.63 | 28,570 | +0.14(+0.70%) | |
Dec 30, 2020 | 19.89 | 20.66 | 19.89 | 20.49 | 28,570 | +0.04(+0.20%) |
Dec 29, 2020 | 20.07 | 20.80 | 19.75 | 20.45 | 37,467 | +0.38(+1.89%) |
Dec 28, 2020 | 20.34 | 20.34 | 20.00 | 20.07 | 34,129 | +0.64(+3.27%) |
Dec 24, 2020 | 19.99 | 19.99 | 19.39 | 19.43 | 34,400 | -0.16(-0.79%) |
Dec 23, 2020 | 19.42 | 19.63 | 19.42 | 19.59 | 30,510 | -0.29(-1.46%) |
Dec 22, 2020 | 19.24 | 20.43 | 19.24 | 19.88 | 37,777 | -0.22(-1.08%) |
Dec 21, 2020 | 19.59 | 20.15 | 19.59 | 20.10 | 50,630 | +0.02(+0.08%) |
Dec 18, 2020 | 19.81 | 20.40 | 19.81 | 20.08 | 37,000 | +0.23(+1.16%) |
Dec 17, 2020 | 19.63 | 20.09 | 19.63 | 19.85 | 40,739 | -0.28(-1.39%) |
Dec 16, 2020 | 20.66 | 20.66 | 19.97 | 20.13 | 47,138 | +0.07(+0.35%) |
Dec 15, 2020 | 19.33 | 20.19 | 19.33 | 20.06 | 35,992 | +0.28(+1.42%) |
Dec 14, 2020 | 19.24 | 20.46 | 19.24 | 19.78 | 42,321 | +0.17(+0.87%) |
Dec 11, 2020 | 20.00 | 20.00 | 19.51 | 19.61 | 81,400 | -0.81(-3.97%) |
Dec 10, 2020 | 19.95 | 20.68 | 19.95 | 20.42 | 31,521 | +0.06(+0.29%) |
Dec 09, 2020 | 20.17 | 21.09 | 19.86 | 20.36 | 31,172 | +0.40(+2.00%) |
Dec 08, 2020 | 19.80 | 20.16 | 19.80 | 19.96 | 41,575 | -0.07(-0.35%) |
Dec 07, 2020 | 20.03 | 20.18 | 20.02 | 20.03 | 39,623 | -0.01(-0.05%) |
Dec 04, 2020 | 19.98 | 20.06 | 19.94 | 20.04 | 39,900 | +0.49(+2.53%) |
Dec 03, 2020 | 18.96 | 19.70 | 18.96 | 19.55 | 44,991 | +0.04(+0.18%) |
Dec 02, 2020 | 19.48 | 19.57 | 19.44 | 19.51 | 30,955 | +0.28(+1.46%) |