Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.50 | 19.81 | 19.25 | 19.35 | 299,442 | -0.35(-1.78%) |
Feb 25, 2021 | 20.14 | 20.20 | 19.70 | 19.70 | 275,625 | -0.15(-0.78%) |
Feb 24, 2021 | 19.34 | 19.97 | 19.34 | 19.85 | 226,990 | +0.69(+3.62%) |
Feb 23, 2021 | 19.06 | 19.55 | 18.93 | 19.16 | 291,787 | +0.21(+1.12%) |
Feb 22, 2021 | 18.29 | 19.01 | 18.29 | 18.95 | 162,705 | +0.60(+3.28%) |
Feb 19, 2021 | 18.03 | 18.45 | 17.99 | 18.34 | 168,096 | +0.52(+2.90%) |
Feb 18, 2021 | 18.20 | 18.45 | 17.81 | 17.83 | 310,027 | -0.62(-3.35%) |
Feb 17, 2021 | 18.24 | 18.65 | 18.21 | 18.45 | 194,257 | +0.05(+0.28%) |
Feb 16, 2021 | 18.46 | 18.62 | 18.28 | 18.40 | 176,803 | +0.13(+0.69%) |
Feb 12, 2021 | 18.20 | 18.49 | 18.08 | 18.27 | 111,395 | -0.03(-0.18%) |
Feb 11, 2021 | 18.73 | 18.93 | 18.19 | 18.30 | 199,907 | -0.35(-1.86%) |
Feb 10, 2021 | 19.09 | 19.11 | 18.65 | 18.65 | 197,045 | -0.37(-1.96%) |
Feb 09, 2021 | 18.66 | 19.04 | 18.33 | 19.02 | 259,320 | +0.30(+1.63%) |
Feb 08, 2021 | 18.42 | 18.78 | 18.29 | 18.72 | 245,460 | +0.36(+1.98%) |
Feb 05, 2021 | 18.43 | 18.43 | 17.90 | 18.35 | 145,416 | +0.12(+0.65%) |
Feb 04, 2021 | 17.64 | 18.31 | 17.51 | 18.23 | 267,462 | +0.58(+3.31%) |
Feb 03, 2021 | 17.69 | 17.69 | 17.29 | 17.65 | 192,484 | -0.15(-0.86%) |
Feb 02, 2021 | 17.84 | 17.86 | 17.32 | 17.80 | 223,693 | +0.23(+1.30%) |
Feb 01, 2021 | 17.00 | 17.61 | 16.79 | 17.57 | 393,486 | +0.75(+4.43%) |
Jan 29, 2021 | 17.22 | 17.41 | 16.68 | 16.83 | 367,497 | -0.40(-2.31%) |
Jan 28, 2021 | 16.71 | 17.28 | 16.50 | 17.23 | 419,150 | +1.44(+9.12%) |
Jan 27, 2021 | 16.30 | 16.38 | 15.56 | 15.79 | 326,105 | -0.75(-4.51%) |
Jan 26, 2021 | 17.13 | 17.13 | 16.48 | 16.53 | 241,486 | -0.46(-2.69%) |
Jan 25, 2021 | 16.94 | 17.16 | 16.63 | 16.99 | 222,413 | -0.22(-1.28%) |
Jan 22, 2021 | 16.78 | 17.28 | 16.56 | 17.21 | 230,350 | +0.20(+1.19%) |
Jan 21, 2021 | 17.51 | 17.52 | 16.95 | 17.01 | 288,440 | -0.52(-2.99%) |
Jan 20, 2021 | 17.68 | 17.78 | 17.28 | 17.53 | 137,836 | -0.19(-1.05%) |
Jan 19, 2021 | 17.70 | 17.77 | 17.45 | 17.72 | 123,898 | +0.17(+0.96%) |
Jan 15, 2021 | 17.47 | 17.71 | 17.27 | 17.55 | 180,854 | -0.42(-2.36%) |
Jan 14, 2021 | 17.57 | 18.04 | 17.49 | 17.97 | 186,945 | +0.53(+3.06%) |
Jan 13, 2021 | 17.74 | 17.79 | 17.32 | 17.44 | 203,789 | -0.41(-2.32%) |
Jan 12, 2021 | 17.61 | 17.96 | 17.53 | 17.85 | 142,840 | +0.36(+2.08%) |
Jan 11, 2021 | 17.35 | 17.69 | 17.26 | 17.49 | 313,178 | -0.10(-0.58%) |
Jan 08, 2021 | 17.78 | 17.78 | 17.19 | 17.59 | 371,513 | -0.14(-0.81%) |
Jan 07, 2021 | 17.76 | 18.01 | 17.55 | 17.73 | 237,823 | +0.14(+0.82%) |
Jan 06, 2021 | 16.43 | 17.83 | 16.42 | 17.59 | 319,408 | +1.73(+10.89%) |
Jan 05, 2021 | 15.76 | 16.14 | 15.76 | 15.86 | 290,403 | +0.14(+0.92%) |
Jan 04, 2021 | 16.18 | 16.21 | 15.50 | 15.72 | 233,233 | -0.37(-2.31%) |
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 114,772 | +0.09(+0.58%) | |
Dec 30, 2020 | 15.91 | 16.09 | 15.72 | 16.00 | 114,772 | +0.08(+0.53%) |
Dec 29, 2020 | 16.24 | 16.24 | 15.69 | 15.91 | 177,779 | -0.25(-1.57%) |
Dec 28, 2020 | 16.26 | 16.51 | 16.09 | 16.17 | 194,135 | +0.08(+0.47%) |
Dec 24, 2020 | 16.23 | 16.23 | 15.81 | 16.09 | 96,747 | -0.14(-0.83%) |
Dec 23, 2020 | 15.90 | 16.23 | 15.79 | 16.23 | 121,037 | +0.48(+3.06%) |
Dec 22, 2020 | 16.13 | 16.13 | 15.59 | 15.75 | 170,624 | -0.26(-1.64%) |
Dec 21, 2020 | 16.02 | 16.14 | 15.59 | 16.01 | 631,685 | -0.08(-0.47%) |
Dec 18, 2020 | 15.87 | 16.17 | 15.66 | 16.08 | 1,201,129 | +0.41(+2.59%) |
Dec 17, 2020 | 15.74 | 15.86 | 15.50 | 15.68 | 212,510 | +0.01(+0.05%) |
Dec 16, 2020 | 15.80 | 16.05 | 15.56 | 15.67 | 204,031 | -0.15(-0.96%) |
Dec 15, 2020 | 15.58 | 16.02 | 15.42 | 15.82 | 223,731 | +0.41(+2.69%) |
Dec 14, 2020 | 15.24 | 15.66 | 15.10 | 15.41 | 379,128 | +0.41(+2.77%) |
Dec 11, 2020 | 14.91 | 15.11 | 14.83 | 14.99 | 127,933 | -0.14(-0.95%) |
Dec 10, 2020 | 14.80 | 15.15 | 14.74 | 15.14 | 124,495 | +0.12(+0.79%) |
Dec 09, 2020 | 15.05 | 15.36 | 14.89 | 15.02 | 135,749 | +0.19(+1.31%) |
Dec 08, 2020 | 14.58 | 14.93 | 14.58 | 14.82 | 142,049 | +0.01(+0.06%) |
Dec 07, 2020 | 14.88 | 15.12 | 14.64 | 14.81 | 78,150 | -0.19(-1.30%) |
Dec 04, 2020 | 14.73 | 15.05 | 14.51 | 15.01 | 147,069 | +0.47(+3.26%) |
Dec 03, 2020 | 14.67 | 14.76 | 14.35 | 14.54 | 159,825 | -0.01(-0.06%) |
Dec 02, 2020 | 14.09 | 14.70 | 14.09 | 14.54 | 162,802 | +0.46(+3.24%) |