Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.41 | 18.51 | 17.99 | 18.00 | 1,637,087 | -0.34(-1.87%) |
Feb 25, 2021 | 18.76 | 19.00 | 18.26 | 18.34 | 1,135,390 | -0.45(-2.39%) |
Feb 24, 2021 | 18.89 | 19.03 | 18.73 | 18.79 | 1,145,834 | -0.14(-0.76%) |
Feb 23, 2021 | 18.58 | 19.04 | 18.39 | 18.94 | 1,287,455 | +0.47(+2.53%) |
Feb 22, 2021 | 18.18 | 18.52 | 18.18 | 18.47 | 1,206,432 | +0.22(+1.20%) |
Feb 19, 2021 | 18.70 | 18.75 | 18.19 | 18.25 | 1,816,652 | -0.42(-2.26%) |
Feb 18, 2021 | 18.62 | 18.83 | 18.61 | 18.67 | 1,050,022 | -0.06(-0.33%) |
Feb 17, 2021 | 18.63 | 18.83 | 18.51 | 18.73 | 1,371,473 | +0.02(+0.13%) |
Feb 16, 2021 | 19.08 | 19.11 | 18.62 | 18.71 | 1,542,849 | -0.41(-2.13%) |
Feb 12, 2021 | 18.94 | 19.17 | 18.91 | 19.12 | 1,336,376 | +0.06(+0.32%) |
Feb 11, 2021 | 19.01 | 19.44 | 18.85 | 19.06 | 1,580,163 | +0.01(+0.07%) |
Feb 10, 2021 | 19.14 | 19.26 | 18.94 | 19.04 | 1,549,081 | +0.06(+0.33%) |
Feb 09, 2021 | 19.04 | 19.12 | 18.77 | 18.98 | 670,998 | -0.06(-0.32%) |
Feb 08, 2021 | 19.04 | 19.04 | 18.82 | 19.04 | 883,113 | +0.02(+0.13%) |
Feb 05, 2021 | 19.06 | 19.11 | 18.77 | 19.02 | 1,448,929 | +0.12(+0.62%) |
Feb 04, 2021 | 18.87 | 19.11 | 18.73 | 18.90 | 1,284,372 | +0.07(+0.36%) |
Feb 03, 2021 | 18.86 | 18.93 | 18.43 | 18.83 | 1,296,165 | -0.20(-1.07%) |
Feb 02, 2021 | 19.04 | 19.17 | 18.83 | 19.04 | 928,237 | +0.02(+0.13%) |
Feb 01, 2021 | 18.63 | 19.02 | 18.34 | 19.01 | 1,290,649 | +0.48(+2.60%) |
Jan 29, 2021 | 18.45 | 18.80 | 18.19 | 18.53 | 1,201,961 | -0.02(-0.13%) |
Jan 28, 2021 | 18.45 | 18.84 | 18.35 | 18.56 | 1,200,276 | +0.16(+0.87%) |
Jan 27, 2021 | 19.05 | 19.18 | 18.35 | 18.39 | 1,003,874 | -0.75(-3.90%) |
Jan 26, 2021 | 19.19 | 19.33 | 18.99 | 19.14 | 779,654 | -0.05(-0.26%) |
Jan 25, 2021 | 19.22 | 19.47 | 19.08 | 19.19 | 1,032,960 | -0.06(-0.32%) |
Jan 22, 2021 | 19.07 | 19.29 | 19.01 | 19.25 | 865,276 | +0.01(+0.06%) |
Jan 21, 2021 | 19.11 | 19.26 | 18.90 | 19.24 | 1,653,496 | +0.01(+0.03%) |
Jan 20, 2021 | 18.35 | 19.24 | 18.35 | 19.23 | 1,808,110 | +0.87(+4.74%) |
Jan 19, 2021 | 18.77 | 18.77 | 18.22 | 18.36 | 1,050,872 | -0.30(-1.62%) |
Jan 15, 2021 | 18.36 | 18.69 | 18.31 | 18.67 | 1,050,380 | +0.22(+1.17%) |
Jan 14, 2021 | 18.67 | 18.73 | 18.31 | 18.45 | 1,620,556 | -0.14(-0.76%) |
Jan 13, 2021 | 17.98 | 18.63 | 17.92 | 18.59 | 2,228,340 | +0.92(+5.21%) |
Jan 12, 2021 | 17.42 | 17.69 | 17.32 | 17.67 | 1,178,406 | +0.29(+1.67%) |
Jan 11, 2021 | 17.53 | 17.75 | 17.29 | 17.38 | 2,068,282 | -0.22(-1.23%) |
Jan 08, 2021 | 17.43 | 17.66 | 17.36 | 17.60 | 2,233,394 | +0.17(+0.99%) |
Jan 07, 2021 | 17.70 | 17.81 | 17.31 | 17.43 | 1,906,805 | -0.37(-2.08%) |
Jan 06, 2021 | 17.60 | 17.85 | 17.41 | 17.80 | 1,839,144 | +0.26(+1.48%) |
Jan 05, 2021 | 17.60 | 17.92 | 17.50 | 17.54 | 1,969,131 | -0.19(-1.05%) |
Jan 04, 2021 | 18.31 | 18.39 | 17.72 | 17.72 | 2,299,376 | -0.36(-1.98%) |
Dec 31, 2020 | 18.08 | 18.08 | 18.08 | 1,300,066 | +0.15(+0.82%) | |
Dec 30, 2020 | 17.92 | 18.07 | 17.85 | 17.93 | 1,300,066 | -0.03(-0.17%) |
Dec 29, 2020 | 18.08 | 18.17 | 17.82 | 17.96 | 1,062,117 | -0.07(-0.41%) |
Dec 28, 2020 | 17.98 | 18.07 | 17.88 | 18.04 | 1,236,413 | +0.05(+0.27%) |
Dec 24, 2020 | 17.87 | 18.03 | 17.75 | 17.99 | 483,943 | +0.12(+0.68%) |
Dec 23, 2020 | 18.15 | 18.18 | 17.84 | 17.87 | 2,237,193 | -0.22(-1.22%) |
Dec 22, 2020 | 18.12 | 18.18 | 17.92 | 18.09 | 1,079,151 | -0.04(-0.20%) |
Dec 21, 2020 | 17.81 | 18.13 | 17.74 | 18.12 | 3,548,729 | +0.04(+0.24%) |
Dec 18, 2020 | 18.34 | 18.41 | 17.95 | 18.08 | 5,403,927 | -0.20(-1.10%) |
Dec 17, 2020 | 18.36 | 18.42 | 18.01 | 18.28 | 1,736,015 | -0.04(-0.23%) |
Dec 16, 2020 | 18.38 | 18.57 | 18.28 | 18.32 | 1,608,462 | +0.00(+0.00%) |
Dec 15, 2020 | 17.96 | 18.33 | 17.76 | 18.32 | 3,804,019 | +0.46(+2.56%) |
Dec 14, 2020 | 18.24 | 18.28 | 17.86 | 17.87 | 1,951,078 | -0.20(-1.08%) |
Dec 11, 2020 | 17.99 | 18.23 | 17.94 | 18.06 | 1,302,522 | +0.04(+0.20%) |
Dec 10, 2020 | 17.90 | 18.14 | 17.69 | 18.03 | 3,754,768 | +0.03(+0.17%) |
Dec 09, 2020 | 18.37 | 18.39 | 17.85 | 17.99 | 3,685,071 | -0.34(-1.83%) |
Dec 08, 2020 | 18.12 | 18.37 | 18.12 | 18.33 | 2,401,707 | +0.10(+0.57%) |
Dec 07, 2020 | 18.12 | 18.41 | 18.11 | 18.23 | 3,724,466 | +0.10(+0.57%) |
Dec 04, 2020 | 18.05 | 18.21 | 17.96 | 18.12 | 2,372,731 | +0.09(+0.47%) |
Dec 03, 2020 | 18.09 | 18.15 | 17.90 | 18.04 | 3,716,336 | -0.01(-0.07%) |
Dec 02, 2020 | 18.03 | 18.26 | 17.93 | 18.05 | 1,591,675 | +0.01(+0.03%) |