Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.29 | 20.29 | 19.01 | 19.47 | 63,400 | -1.39(-6.66%) |
Feb 25, 2021 | 20.90 | 21.71 | 20.63 | 20.86 | 57,582 | -0.15(-0.71%) |
Feb 24, 2021 | 20.75 | 21.01 | 20.40 | 21.01 | 56,975 | +0.30(+1.45%) |
Feb 23, 2021 | 20.45 | 20.86 | 20.45 | 20.71 | 65,324 | +0.74(+3.71%) |
Feb 22, 2021 | 20.03 | 20.17 | 19.85 | 19.97 | 328,212 | +0.10(+0.50%) |
Feb 19, 2021 | 19.90 | 19.97 | 19.72 | 19.87 | 1,369,400 | +0.11(+0.56%) |
Feb 18, 2021 | 19.78 | 19.85 | 19.62 | 19.76 | 265,271 | +0.04(+0.20%) |
Feb 17, 2021 | 19.68 | 19.86 | 19.55 | 19.72 | 3,042,737 | -0.13(-0.65%) |
Feb 16, 2021 | 19.80 | 19.91 | 19.71 | 19.85 | 1,476,860 | +0.42(+2.18%) |
Feb 12, 2021 | 19.21 | 19.46 | 19.21 | 19.43 | 459,600 | +0.02(+0.08%) |
Feb 11, 2021 | 19.78 | 19.80 | 19.34 | 19.41 | 868,637 | -0.09(-0.46%) |
Feb 10, 2021 | 19.89 | 19.97 | 19.49 | 19.50 | 385,758 | -0.61(-3.03%) |
Feb 09, 2021 | 20.10 | 20.21 | 19.95 | 20.11 | 461,803 | +0.04(+0.20%) |
Feb 08, 2021 | 20.06 | 20.19 | 19.85 | 20.07 | 299,395 | -0.05(-0.27%) |
Feb 05, 2021 | 20.39 | 20.39 | 19.91 | 20.12 | 238,200 | +0.11(+0.52%) |
Feb 04, 2021 | 19.94 | 20.33 | 19.89 | 20.02 | 96,023 | -0.02(-0.10%) |
Feb 03, 2021 | 19.89 | 20.10 | 19.78 | 20.04 | 116,120 | +0.31(+1.57%) |
Feb 02, 2021 | 19.70 | 19.79 | 19.54 | 19.73 | 42,293 | +0.24(+1.23%) |
Feb 01, 2021 | 19.50 | 19.63 | 19.30 | 19.49 | 76,930 | +0.05(+0.28%) |
Jan 29, 2021 | 19.57 | 19.82 | 19.33 | 19.43 | 78,800 | -0.30(-1.50%) |
Jan 28, 2021 | 19.66 | 19.76 | 19.37 | 19.73 | 86,892 | +0.39(+2.02%) |
Jan 27, 2021 | 19.51 | 19.75 | 19.30 | 19.34 | 83,710 | -0.27(-1.38%) |
Jan 26, 2021 | 19.65 | 19.83 | 19.59 | 19.61 | 61,220 | -0.10(-0.51%) |
Jan 25, 2021 | 19.63 | 19.71 | 19.35 | 19.71 | 56,872 | -0.26(-1.30%) |
Jan 22, 2021 | 20.10 | 20.17 | 19.87 | 19.97 | 64,000 | -0.23(-1.14%) |
Jan 21, 2021 | 20.27 | 20.34 | 20.07 | 20.20 | 61,420 | +0.06(+0.30%) |
Jan 20, 2021 | 20.03 | 20.14 | 19.82 | 20.14 | 50,722 | +0.29(+1.46%) |
Jan 19, 2021 | 20.01 | 20.01 | 19.69 | 19.85 | 91,916 | +0.40(+2.06%) |
Jan 15, 2021 | 19.68 | 19.68 | 19.29 | 19.45 | 63,900 | -0.54(-2.70%) |
Jan 14, 2021 | 19.85 | 20.10 | 19.84 | 19.99 | 80,091 | +0.67(+3.47%) |
Jan 13, 2021 | 19.19 | 19.38 | 19.15 | 19.32 | 70,109 | -0.55(-2.77%) |
Jan 12, 2021 | 19.76 | 19.87 | 19.56 | 19.87 | 55,685 | +0.33(+1.69%) |
Jan 11, 2021 | 19.48 | 19.63 | 19.25 | 19.54 | 96,584 | -0.50(-2.47%) |
Jan 08, 2021 | 20.02 | 20.17 | 19.78 | 20.04 | 58,100 | +0.27(+1.39%) |
Jan 07, 2021 | 19.89 | 19.92 | 19.67 | 19.76 | 84,287 | -0.10(-0.50%) |
Jan 06, 2021 | 19.62 | 20.03 | 19.51 | 19.86 | 74,307 | +0.65(+3.38%) |
Jan 05, 2021 | 19.09 | 19.31 | 18.99 | 19.21 | 47,024 | +0.23(+1.21%) |
Jan 04, 2021 | 19.48 | 19.74 | 18.89 | 18.98 | 73,779 | -0.63(-3.21%) |
Dec 31, 2020 | 19.61 | 19.61 | 19.61 | 40,758 | -0.02(-0.10%) | |
Dec 30, 2020 | 19.52 | 19.81 | 19.52 | 19.63 | 40,758 | +0.16(+0.82%) |
Dec 29, 2020 | 19.44 | 19.69 | 19.34 | 19.47 | 70,342 | +0.16(+0.83%) |
Dec 28, 2020 | 19.22 | 19.56 | 19.22 | 19.31 | 52,233 | +0.09(+0.47%) |
Dec 24, 2020 | 19.01 | 19.37 | 19.01 | 19.22 | 37,100 | -0.01(-0.05%) |
Dec 23, 2020 | 18.78 | 19.29 | 18.78 | 19.23 | 73,558 | +0.91(+4.97%) |
Dec 22, 2020 | 18.39 | 18.53 | 18.30 | 18.32 | 48,862 | -0.27(-1.43%) |
Dec 21, 2020 | 18.25 | 18.67 | 18.16 | 18.59 | 58,862 | -0.21(-1.14%) |
Dec 18, 2020 | 18.77 | 18.98 | 18.73 | 18.80 | 884,200 | +0.15(+0.80%) |
Dec 17, 2020 | 18.86 | 18.86 | 18.54 | 18.65 | 55,875 | +0.15(+0.81%) |
Dec 16, 2020 | 18.55 | 18.59 | 18.35 | 18.50 | 62,691 | -0.23(-1.23%) |
Dec 15, 2020 | 18.40 | 18.81 | 18.40 | 18.73 | 74,089 | +0.29(+1.56%) |
Dec 14, 2020 | 18.81 | 18.81 | 18.42 | 18.44 | 70,780 | +0.23(+1.27%) |
Dec 11, 2020 | 18.28 | 18.28 | 18.07 | 18.21 | 72,400 | -0.54(-2.88%) |
Dec 10, 2020 | 18.25 | 18.79 | 18.24 | 18.75 | 1,180,138 | +0.27(+1.46%) |
Dec 09, 2020 | 18.46 | 18.54 | 18.20 | 18.48 | 377,801 | +0.22(+1.20%) |
Dec 08, 2020 | 18.28 | 18.46 | 18.17 | 18.26 | 995,340 | -0.05(-0.27%) |
Dec 07, 2020 | 18.46 | 18.59 | 18.28 | 18.31 | 34,571 | -0.04(-0.22%) |
Dec 04, 2020 | 18.56 | 18.56 | 18.22 | 18.35 | 93,300 | +0.09(+0.49%) |
Dec 03, 2020 | 18.25 | 18.54 | 18.25 | 18.26 | 58,640 | -0.09(-0.49%) |
Dec 02, 2020 | 18.25 | 18.41 | 18.17 | 18.35 | 48,968 | +0.20(+1.10%) |