Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.12 | 22.35 | 20.13 | 20.15 | 1,653,300 | +0.52(+2.65%) |
Feb 25, 2021 | 20.60 | 20.89 | 19.60 | 19.63 | 817,543 | -1.17(-5.63%) |
Feb 24, 2021 | 19.88 | 20.83 | 19.88 | 20.80 | 793,545 | +0.92(+4.63%) |
Feb 23, 2021 | 19.10 | 20.00 | 18.81 | 19.88 | 731,704 | +0.33(+1.69%) |
Feb 22, 2021 | 19.21 | 19.59 | 19.10 | 19.55 | 463,288 | +0.25(+1.30%) |
Feb 19, 2021 | 18.92 | 19.58 | 18.76 | 19.30 | 356,400 | +0.43(+2.28%) |
Feb 18, 2021 | 19.00 | 19.11 | 18.69 | 18.87 | 356,406 | -0.21(-1.10%) |
Feb 17, 2021 | 19.05 | 19.21 | 18.74 | 19.08 | 406,679 | -0.17(-0.88%) |
Feb 16, 2021 | 19.77 | 20.00 | 19.24 | 19.25 | 503,119 | -0.40(-2.04%) |
Feb 12, 2021 | 19.77 | 20.20 | 19.50 | 19.65 | 424,900 | -0.31(-1.55%) |
Feb 11, 2021 | 19.87 | 19.99 | 19.63 | 19.96 | 525,585 | +0.22(+1.11%) |
Feb 10, 2021 | 20.08 | 20.16 | 19.45 | 19.74 | 360,853 | -0.20(-1.00%) |
Feb 09, 2021 | 19.85 | 20.20 | 19.65 | 19.94 | 584,747 | +0.07(+0.35%) |
Feb 08, 2021 | 19.28 | 20.00 | 19.28 | 19.87 | 511,395 | +0.57(+2.95%) |
Feb 05, 2021 | 19.22 | 19.45 | 18.97 | 19.30 | 391,400 | +0.29(+1.53%) |
Feb 04, 2021 | 18.65 | 19.16 | 18.64 | 19.01 | 334,329 | +0.40(+2.15%) |
Feb 03, 2021 | 18.40 | 18.82 | 18.38 | 18.61 | 349,703 | +0.16(+0.87%) |
Feb 02, 2021 | 18.40 | 18.70 | 18.22 | 18.45 | 508,307 | +0.33(+1.82%) |
Feb 01, 2021 | 17.16 | 18.20 | 16.98 | 18.12 | 577,733 | +1.05(+6.15%) |
Jan 29, 2021 | 17.37 | 17.57 | 16.81 | 17.07 | 631,200 | -0.39(-2.23%) |
Jan 28, 2021 | 17.31 | 17.91 | 17.19 | 17.46 | 779,010 | +0.23(+1.33%) |
Jan 27, 2021 | 18.18 | 18.35 | 17.00 | 17.23 | 918,858 | -1.37(-7.37%) |
Jan 26, 2021 | 19.41 | 19.41 | 18.50 | 18.60 | 755,206 | -0.75(-3.88%) |
Jan 25, 2021 | 18.79 | 19.40 | 18.67 | 19.35 | 725,050 | +0.59(+3.14%) |
Jan 22, 2021 | 17.69 | 18.76 | 17.69 | 18.76 | 488,700 | +0.78(+4.34%) |
Jan 21, 2021 | 17.95 | 18.25 | 17.63 | 17.98 | 439,482 | +0.10(+0.56%) |
Jan 20, 2021 | 17.70 | 18.15 | 17.66 | 17.88 | 419,817 | +0.21(+1.19%) |
Jan 19, 2021 | 17.80 | 18.11 | 17.41 | 17.67 | 588,889 | +0.00(+0.00%) |
Jan 15, 2021 | 17.58 | 18.10 | 17.58 | 17.67 | 933,500 | -0.14(-0.79%) |
Jan 14, 2021 | 17.14 | 18.00 | 17.05 | 17.81 | 695,874 | +0.76(+4.46%) |
Jan 13, 2021 | 17.07 | 17.51 | 16.86 | 17.05 | 399,517 | +0.06(+0.35%) |
Jan 12, 2021 | 16.89 | 17.02 | 16.77 | 16.99 | 328,543 | +0.10(+0.59%) |
Jan 11, 2021 | 16.72 | 16.98 | 16.50 | 16.89 | 459,320 | -0.10(-0.59%) |
Jan 08, 2021 | 17.25 | 17.43 | 16.47 | 16.99 | 358,500 | -0.13(-0.76%) |
Jan 07, 2021 | 17.30 | 17.80 | 16.77 | 17.12 | 666,516 | +0.40(+2.39%) |
Jan 06, 2021 | 16.48 | 17.11 | 16.20 | 16.72 | 642,411 | +0.53(+3.27%) |
Jan 05, 2021 | 16.27 | 16.69 | 16.19 | 16.19 | 352,330 | -0.05(-0.31%) |
Jan 04, 2021 | 16.15 | 16.33 | 15.80 | 16.24 | 477,996 | +0.21(+1.31%) |
Dec 31, 2020 | 16.03 | 16.03 | 16.03 | 431,563 | -0.23(-1.41%) | |
Dec 30, 2020 | 16.00 | 16.56 | 15.91 | 16.26 | 431,563 | +0.27(+1.69%) |
Dec 29, 2020 | 16.39 | 16.42 | 15.50 | 15.99 | 414,479 | -0.44(-2.68%) |
Dec 28, 2020 | 16.52 | 16.78 | 16.35 | 16.43 | 314,201 | +0.13(+0.80%) |
Dec 24, 2020 | 16.50 | 16.53 | 16.19 | 16.30 | 425,500 | -0.12(-0.73%) |
Dec 23, 2020 | 15.91 | 16.49 | 15.71 | 16.42 | 585,515 | +0.73(+4.65%) |
Dec 22, 2020 | 15.49 | 15.83 | 15.42 | 15.69 | 629,117 | +0.27(+1.75%) |
Dec 21, 2020 | 15.17 | 15.51 | 14.89 | 15.42 | 490,126 | +0.07(+0.46%) |
Dec 18, 2020 | 15.24 | 15.75 | 15.19 | 15.35 | 873,700 | +0.14(+0.92%) |
Dec 17, 2020 | 14.93 | 15.26 | 14.80 | 15.21 | 428,659 | +0.35(+2.36%) |
Dec 16, 2020 | 14.97 | 15.12 | 14.73 | 14.86 | 333,267 | -0.10(-0.67%) |
Dec 15, 2020 | 14.88 | 15.04 | 14.68 | 14.96 | 355,390 | +0.29(+1.98%) |
Dec 14, 2020 | 15.23 | 15.31 | 14.67 | 14.67 | 389,193 | -0.41(-2.72%) |
Dec 11, 2020 | 14.91 | 15.16 | 14.83 | 15.08 | 429,500 | +0.01(+0.07%) |
Dec 10, 2020 | 14.95 | 15.30 | 14.86 | 15.07 | 572,018 | +0.12(+0.80%) |
Dec 09, 2020 | 14.91 | 15.34 | 14.60 | 14.95 | 768,055 | +0.18(+1.22%) |
Dec 08, 2020 | 15.07 | 15.24 | 14.65 | 14.77 | 725,866 | -0.43(-2.83%) |
Dec 07, 2020 | 15.44 | 15.56 | 15.13 | 15.20 | 421,048 | -0.25(-1.62%) |
Dec 04, 2020 | 15.15 | 15.47 | 15.08 | 15.45 | 491,100 | +0.41(+2.73%) |
Dec 03, 2020 | 15.00 | 15.46 | 14.81 | 15.04 | 338,309 | +0.11(+0.74%) |
Dec 02, 2020 | 14.46 | 14.97 | 14.20 | 14.93 | 574,325 | +0.38(+2.61%) |