Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.12 | 21.62 | 20.38 | 21.28 | 100,600 | +0.15(+0.71%) |
Feb 25, 2021 | 21.50 | 21.73 | 20.57 | 21.13 | 123,661 | -0.24(-1.12%) |
Feb 24, 2021 | 20.86 | 21.59 | 20.86 | 21.37 | 74,050 | +0.56(+2.69%) |
Feb 23, 2021 | 21.25 | 21.36 | 20.50 | 20.81 | 48,499 | -0.61(-2.85%) |
Feb 22, 2021 | 20.58 | 21.65 | 20.58 | 21.42 | 59,041 | +0.63(+3.03%) |
Feb 19, 2021 | 20.10 | 20.80 | 20.03 | 20.79 | 86,700 | +0.86(+4.32%) |
Feb 18, 2021 | 20.88 | 21.23 | 19.61 | 19.93 | 180,966 | -0.95(-4.55%) |
Feb 17, 2021 | 20.40 | 21.51 | 20.40 | 20.88 | 97,952 | +0.22(+1.06%) |
Feb 16, 2021 | 21.57 | 21.57 | 20.62 | 20.66 | 93,567 | -0.45(-2.13%) |
Feb 12, 2021 | 21.65 | 21.65 | 20.47 | 21.11 | 128,200 | -0.53(-2.45%) |
Feb 11, 2021 | 22.08 | 22.30 | 21.10 | 21.64 | 144,205 | -0.39(-1.77%) |
Feb 10, 2021 | 23.00 | 23.50 | 22.01 | 22.03 | 123,430 | -0.88(-3.84%) |
Feb 09, 2021 | 25.50 | 25.50 | 22.78 | 22.91 | 194,706 | -3.40(-12.92%) |
Feb 08, 2021 | 25.30 | 26.42 | 25.10 | 26.31 | 80,894 | +1.15(+4.57%) |
Feb 05, 2021 | 25.00 | 25.23 | 24.49 | 25.16 | 73,800 | +0.32(+1.29%) |
Feb 04, 2021 | 24.49 | 25.70 | 24.00 | 24.84 | 95,842 | +0.78(+3.24%) |
Feb 03, 2021 | 22.78 | 24.23 | 22.78 | 24.06 | 70,154 | +1.13(+4.93%) |
Feb 02, 2021 | 23.02 | 23.28 | 22.15 | 22.93 | 74,261 | +0.29(+1.28%) |
Feb 01, 2021 | 22.81 | 23.16 | 22.47 | 22.64 | 126,093 | +0.01(+0.04%) |
Jan 29, 2021 | 21.25 | 22.83 | 20.97 | 22.63 | 131,900 | +1.65(+7.86%) |
Jan 28, 2021 | 20.23 | 21.39 | 20.23 | 20.98 | 84,248 | +0.35(+1.70%) |
Jan 27, 2021 | 20.33 | 21.52 | 19.63 | 20.63 | 103,465 | -0.04(-0.19%) |
Jan 26, 2021 | 21.38 | 21.73 | 20.54 | 20.67 | 42,609 | -0.45(-2.13%) |
Jan 25, 2021 | 20.45 | 21.47 | 20.06 | 21.12 | 67,562 | +0.53(+2.57%) |
Jan 22, 2021 | 20.46 | 20.86 | 20.21 | 20.59 | 47,600 | -0.26(-1.25%) |
Jan 21, 2021 | 20.67 | 21.20 | 19.99 | 20.85 | 60,682 | +0.18(+0.87%) |
Jan 20, 2021 | 20.38 | 21.00 | 20.07 | 20.67 | 56,595 | +0.38(+1.87%) |
Jan 19, 2021 | 20.15 | 20.99 | 19.33 | 20.29 | 58,015 | +0.31(+1.55%) |
Jan 15, 2021 | 20.25 | 20.54 | 19.50 | 19.98 | 42,000 | -0.62(-3.01%) |
Jan 14, 2021 | 20.43 | 20.81 | 20.00 | 20.60 | 38,706 | +0.22(+1.08%) |
Jan 13, 2021 | 20.81 | 21.33 | 20.14 | 20.38 | 39,362 | -0.70(-3.32%) |
Jan 12, 2021 | 20.19 | 21.38 | 20.09 | 21.08 | 67,675 | +1.03(+5.14%) |
Jan 11, 2021 | 21.10 | 21.10 | 19.82 | 20.05 | 112,573 | -0.83(-3.98%) |
Jan 08, 2021 | 21.99 | 22.07 | 20.51 | 20.88 | 36,100 | -0.89(-4.09%) |
Jan 07, 2021 | 21.09 | 21.99 | 20.59 | 21.77 | 47,979 | +0.71(+3.37%) |
Jan 06, 2021 | 20.67 | 21.69 | 20.51 | 21.06 | 108,427 | +0.88(+4.36%) |
Jan 05, 2021 | 19.44 | 20.51 | 19.44 | 20.18 | 52,598 | +0.68(+3.49%) |
Jan 04, 2021 | 19.64 | 19.99 | 19.16 | 19.50 | 54,980 | -0.12(-0.61%) |
Dec 31, 2020 | 19.62 | 19.62 | 19.62 | 28,205 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.24 | 19.73 | 19.07 | 19.42 | 28,205 | +0.29(+1.52%) |
Dec 29, 2020 | 19.76 | 19.95 | 18.81 | 19.13 | 62,188 | -0.62(-3.14%) |
Dec 28, 2020 | 20.70 | 20.70 | 19.67 | 19.75 | 56,003 | -0.10(-0.50%) |
Dec 24, 2020 | 20.96 | 20.96 | 19.63 | 19.85 | 46,500 | -0.56(-2.74%) |
Dec 23, 2020 | 20.90 | 21.41 | 20.23 | 20.41 | 63,537 | -0.50(-2.39%) |
Dec 22, 2020 | 20.25 | 21.05 | 20.11 | 20.91 | 62,185 | +0.82(+4.08%) |
Dec 21, 2020 | 19.86 | 20.39 | 19.42 | 20.09 | 134,856 | -0.23(-1.13%) |
Dec 18, 2020 | 22.22 | 22.90 | 20.25 | 20.32 | 332,400 | -1.73(-7.85%) |
Dec 17, 2020 | 23.00 | 23.34 | 21.83 | 22.05 | 130,847 | -1.00(-4.34%) |
Dec 16, 2020 | 24.33 | 24.44 | 22.94 | 23.05 | 60,119 | -1.36(-5.57%) |
Dec 15, 2020 | 23.93 | 24.50 | 23.50 | 24.41 | 52,636 | +0.44(+1.84%) |
Dec 14, 2020 | 24.08 | 24.70 | 23.91 | 23.97 | 83,829 | -0.04(-0.17%) |
Dec 11, 2020 | 23.75 | 24.51 | 23.75 | 24.01 | 37,800 | -0.08(-0.33%) |
Dec 10, 2020 | 23.85 | 24.23 | 23.29 | 24.09 | 44,595 | +0.19(+0.79%) |
Dec 09, 2020 | 24.24 | 24.96 | 23.20 | 23.90 | 57,005 | -0.01(-0.04%) |
Dec 08, 2020 | 23.29 | 24.97 | 21.29 | 23.91 | 119,231 | +0.52(+2.22%) |
Dec 07, 2020 | 23.32 | 23.69 | 22.79 | 23.39 | 126,490 | +0.31(+1.34%) |
Dec 04, 2020 | 22.04 | 23.19 | 22.04 | 23.08 | 122,800 | +1.32(+6.07%) |
Dec 03, 2020 | 21.26 | 22.00 | 21.26 | 21.76 | 40,009 | +0.39(+1.82%) |
Dec 02, 2020 | 20.83 | 21.51 | 20.71 | 21.37 | 61,933 | +0.50(+2.40%) |