Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.83 | 20.73 | 19.77 | 20.07 | 30,535 | -0.74(-3.58%) |
Feb 25, 2021 | 21.02 | 21.40 | 20.73 | 20.82 | 15,325 | -0.65(-3.01%) |
Feb 24, 2021 | 21.30 | 21.82 | 20.61 | 21.46 | 14,870 | +0.89(+4.32%) |
Feb 23, 2021 | 20.22 | 20.68 | 19.79 | 20.58 | 17,000 | +0.31(+1.51%) |
Feb 22, 2021 | 20.42 | 21.31 | 20.27 | 20.27 | 60,969 | -0.19(-0.92%) |
Feb 19, 2021 | 20.07 | 20.60 | 19.71 | 20.46 | 10,141 | +0.72(+3.64%) |
Feb 18, 2021 | 20.51 | 20.51 | 19.74 | 19.74 | 10,750 | -0.81(-3.93%) |
Feb 17, 2021 | 20.50 | 21.11 | 20.19 | 20.55 | 23,839 | -0.22(-1.08%) |
Feb 16, 2021 | 20.27 | 21.27 | 19.83 | 20.77 | 29,795 | +0.98(+4.94%) |
Feb 12, 2021 | 19.61 | 19.88 | 19.52 | 19.79 | 11,032 | -0.08(-0.41%) |
Feb 11, 2021 | 19.83 | 20.39 | 19.75 | 19.88 | 15,337 | +0.22(+1.14%) |
Feb 10, 2021 | 20.03 | 20.03 | 19.65 | 19.65 | 11,070 | -0.09(-0.45%) |
Feb 09, 2021 | 20.58 | 20.82 | 19.46 | 19.74 | 43,259 | -1.06(-5.09%) |
Feb 08, 2021 | 20.26 | 20.80 | 20.25 | 20.80 | 16,106 | +0.45(+2.20%) |
Feb 05, 2021 | 20.16 | 20.81 | 20.02 | 20.35 | 54,830 | +0.18(+0.89%) |
Feb 04, 2021 | 19.63 | 20.33 | 19.63 | 20.17 | 12,381 | -0.04(-0.22%) |
Feb 03, 2021 | 19.53 | 20.32 | 19.26 | 20.22 | 37,311 | +0.39(+1.95%) |
Feb 02, 2021 | 18.85 | 20.01 | 18.85 | 19.83 | 23,554 | +1.33(+7.18%) |
Feb 01, 2021 | 18.21 | 18.57 | 17.99 | 18.50 | 9,347 | +0.11(+0.59%) |
Jan 29, 2021 | 17.59 | 18.63 | 17.25 | 18.39 | 20,282 | +1.35(+7.89%) |
Jan 28, 2021 | 17.42 | 17.56 | 16.93 | 17.05 | 11,612 | -0.02(-0.10%) |
Jan 27, 2021 | 17.07 | 17.45 | 16.73 | 17.07 | 21,838 | -0.47(-2.66%) |
Jan 26, 2021 | 17.40 | 17.68 | 17.15 | 17.53 | 14,769 | +0.02(+0.10%) |
Jan 25, 2021 | 17.80 | 17.80 | 17.10 | 17.52 | 26,004 | -0.21(-1.16%) |
Jan 22, 2021 | 17.55 | 17.79 | 17.55 | 17.72 | 12,147 | +0.22(+1.28%) |
Jan 21, 2021 | 17.87 | 17.90 | 17.34 | 17.50 | 9,006 | -0.36(-2.01%) |
Jan 20, 2021 | 17.91 | 18.22 | 17.81 | 17.86 | 9,825 | -0.10(-0.55%) |
Jan 19, 2021 | 18.83 | 18.83 | 17.91 | 17.96 | 10,073 | -0.92(-4.90%) |
Jan 15, 2021 | 19.60 | 19.60 | 18.88 | 18.88 | 18,276 | -0.77(-3.93%) |
Jan 14, 2021 | 20.07 | 20.50 | 19.65 | 19.65 | 52,781 | -0.58(-2.88%) |
Jan 13, 2021 | 20.47 | 20.53 | 20.23 | 20.23 | 7,551 | -0.13(-0.62%) |
Jan 12, 2021 | 20.00 | 20.37 | 19.75 | 20.36 | 7,788 | +0.67(+3.42%) |
Jan 11, 2021 | 19.64 | 20.45 | 19.50 | 19.69 | 10,562 | -0.14(-0.72%) |
Jan 08, 2021 | 20.38 | 20.38 | 19.74 | 19.83 | 5,683 | -0.26(-1.30%) |
Jan 07, 2021 | 20.23 | 20.70 | 20.07 | 20.09 | 9,648 | -0.31(-1.54%) |
Jan 06, 2021 | 19.84 | 20.63 | 19.84 | 20.41 | 17,158 | +0.66(+3.36%) |
Jan 05, 2021 | 19.90 | 19.93 | 19.74 | 19.74 | 5,646 | -0.01(-0.05%) |
Jan 04, 2021 | 20.06 | 20.06 | 19.74 | 19.75 | 7,772 | -0.44(-2.18%) |
Dec 31, 2020 | 20.19 | 20.19 | 20.19 | 5,380 | -0.06(-0.31%) | |
Dec 30, 2020 | 19.79 | 20.38 | 19.79 | 20.25 | 5,380 | +0.25(+1.26%) |
Dec 29, 2020 | 19.65 | 20.06 | 19.47 | 20.00 | 11,259 | +0.37(+1.87%) |
Dec 28, 2020 | 20.12 | 20.19 | 19.16 | 19.63 | 11,088 | -0.21(-1.04%) |
Dec 24, 2020 | 19.52 | 20.38 | 19.38 | 19.84 | 18,499 | +0.41(+2.12%) |
Dec 23, 2020 | 19.44 | 19.79 | 19.29 | 19.43 | 11,704 | +0.13(+0.70%) |
Dec 22, 2020 | 19.47 | 19.47 | 18.95 | 19.29 | 7,677 | -0.32(-1.65%) |
Dec 21, 2020 | 20.35 | 20.86 | 19.10 | 19.62 | 19,710 | -1.25(-5.98%) |
Dec 18, 2020 | 18.83 | 21.30 | 18.37 | 20.86 | 92,832 | +2.15(+11.51%) |
Dec 17, 2020 | 18.57 | 18.71 | 18.01 | 18.71 | 5,906 | +0.06(+0.34%) |
Dec 16, 2020 | 18.83 | 18.84 | 18.65 | 18.65 | 4,670 | -0.03(-0.14%) |
Dec 15, 2020 | 18.58 | 19.07 | 18.17 | 18.67 | 24,644 | +0.51(+2.82%) |
Dec 14, 2020 | 18.68 | 19.04 | 18.16 | 18.16 | 8,449 | -0.48(-2.60%) |
Dec 11, 2020 | 19.49 | 19.49 | 18.65 | 18.65 | 17,050 | -1.00(-5.11%) |
Dec 10, 2020 | 19.38 | 19.65 | 19.15 | 19.65 | 3,253 | +0.26(+1.34%) |
Dec 09, 2020 | 19.84 | 19.84 | 19.39 | 19.39 | 8,802 | -0.26(-1.32%) |
Dec 08, 2020 | 19.16 | 19.65 | 19.16 | 19.65 | 8,007 | +0.32(+1.67%) |
Dec 07, 2020 | 19.71 | 19.71 | 18.35 | 19.33 | 9,147 | -0.35(-1.78%) |
Dec 04, 2020 | 19.52 | 19.74 | 19.39 | 19.68 | 9,249 | +0.02(+0.09%) |
Dec 03, 2020 | 19.38 | 19.94 | 19.29 | 19.66 | 5,165 | +0.45(+2.34%) |
Dec 02, 2020 | 20.05 | 20.05 | 19.21 | 19.21 | 8,119 | -0.81(-4.05%) |