Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.31 | 19.34 | 19.21 | 19.27 | 28,888 | +0.09(+0.48%) |
Feb 25, 2021 | 19.33 | 19.33 | 19.13 | 19.17 | 6,567 | -0.05(-0.27%) |
Feb 24, 2021 | 19.25 | 19.27 | 19.21 | 19.23 | 44,423 | +0.06(+0.29%) |
Feb 23, 2021 | 19.16 | 19.27 | 19.08 | 19.17 | 6,532 | +0.00(+0.00%) |
Feb 22, 2021 | 19.15 | 19.27 | 19.07 | 19.17 | 23,450 | -0.06(-0.33%) |
Feb 19, 2021 | 19.27 | 19.27 | 19.12 | 19.23 | 17,432 | +0.06(+0.33%) |
Feb 18, 2021 | 19.31 | 19.31 | 19.17 | 19.17 | 3,998 | -0.02(-0.12%) |
Feb 17, 2021 | 19.24 | 19.30 | 19.02 | 19.19 | 33,244 | +0.01(+0.04%) |
Feb 16, 2021 | 19.27 | 19.47 | 19.17 | 19.19 | 52,510 | -0.09(-0.46%) |
Feb 12, 2021 | 19.11 | 19.35 | 19.11 | 19.27 | 20,919 | +0.21(+1.11%) |
Feb 11, 2021 | 18.94 | 19.19 | 18.94 | 19.06 | 23,701 | +0.05(+0.29%) |
Feb 10, 2021 | 19.01 | 19.15 | 19.00 | 19.01 | 11,721 | -0.06(-0.29%) |
Feb 09, 2021 | 19.14 | 19.20 | 18.99 | 19.06 | 8,666 | +0.02(+0.13%) |
Feb 08, 2021 | 19.06 | 19.17 | 19.04 | 19.04 | 49,343 | -0.01(-0.04%) |
Feb 05, 2021 | 19.10 | 19.17 | 19.05 | 19.05 | 5,884 | +0.05(+0.25%) |
Feb 04, 2021 | 19.01 | 19.05 | 18.92 | 19.00 | 29,139 | +0.03(+0.17%) |
Feb 03, 2021 | 18.81 | 18.97 | 18.77 | 18.97 | 15,191 | +0.16(+0.85%) |
Feb 02, 2021 | 18.93 | 18.97 | 18.81 | 18.81 | 9,921 | +0.01(+0.04%) |
Feb 01, 2021 | 18.77 | 18.97 | 18.77 | 18.80 | 13,836 | +0.03(+0.17%) |
Jan 29, 2021 | 18.93 | 19.01 | 18.77 | 18.77 | 3,004 | -0.16(-0.84%) |
Jan 28, 2021 | 18.95 | 18.97 | 18.87 | 18.93 | 3,436 | +0.05(+0.25%) |
Jan 27, 2021 | 18.77 | 18.89 | 18.77 | 18.88 | 2,562 | +0.06(+0.34%) |
Jan 26, 2021 | 18.89 | 18.89 | 18.82 | 18.82 | 3,009 | -0.14(-0.76%) |
Jan 25, 2021 | 18.94 | 18.97 | 18.80 | 18.96 | 10,447 | +0.05(+0.27%) |
Jan 22, 2021 | 18.85 | 18.95 | 18.85 | 18.91 | 4,883 | +0.04(+0.23%) |
Jan 21, 2021 | 18.83 | 18.96 | 18.83 | 18.87 | 8,372 | +0.04(+0.22%) |
Jan 20, 2021 | 18.89 | 18.94 | 18.77 | 18.83 | 14,239 | -0.02(-0.12%) |
Jan 19, 2021 | 18.61 | 18.92 | 18.61 | 18.85 | 30,550 | +0.38(+2.03%) |
Jan 15, 2021 | 18.45 | 18.49 | 18.45 | 18.47 | 7,011 | +0.02(+0.09%) |
Jan 14, 2021 | 18.56 | 18.75 | 18.42 | 18.46 | 7,105 | +0.01(+0.04%) |
Jan 13, 2021 | 18.54 | 18.54 | 18.43 | 18.45 | 7,037 | +0.00(+0.01%) |
Jan 12, 2021 | 18.46 | 18.47 | 18.45 | 18.45 | 2,144 | -0.02(-0.09%) |
Jan 11, 2021 | 18.60 | 18.60 | 18.30 | 18.47 | 8,579 | -0.04(-0.21%) |
Jan 08, 2021 | 18.46 | 18.51 | 18.28 | 18.51 | 7,680 | +0.12(+0.63%) |
Jan 07, 2021 | 18.39 | 18.41 | 18.35 | 18.39 | 2,736 | -0.01(-0.03%) |
Jan 06, 2021 | 18.23 | 18.39 | 18.23 | 18.39 | 4,129 | +0.05(+0.26%) |
Jan 05, 2021 | 18.35 | 18.37 | 18.26 | 18.35 | 10,115 | +0.01(+0.04%) |
Jan 04, 2021 | 18.42 | 18.43 | 18.27 | 18.34 | 4,871 | +0.07(+0.39%) |
Dec 31, 2020 | 18.27 | 18.27 | 18.27 | 13,221 | +0.03(+0.17%) | |
Dec 30, 2020 | 18.19 | 18.27 | 18.19 | 18.24 | 13,221 | +0.01(+0.04%) |
Dec 29, 2020 | 18.27 | 18.35 | 18.20 | 18.23 | 12,515 | -0.05(-0.26%) |
Dec 28, 2020 | 18.35 | 18.35 | 18.26 | 18.27 | 9,212 | -0.03(-0.17%) |
Dec 24, 2020 | 18.13 | 18.35 | 18.13 | 18.31 | 5,791 | +0.12(+0.66%) |
Dec 23, 2020 | 18.36 | 18.41 | 17.99 | 18.19 | 60,005 | -0.24(-1.29%) |
Dec 22, 2020 | 18.35 | 18.43 | 18.31 | 18.43 | 5,574 | +0.08(+0.41%) |
Dec 21, 2020 | 18.46 | 18.47 | 18.31 | 18.35 | 9,110 | +0.00(+0.02%) |
Dec 18, 2020 | 18.55 | 18.55 | 18.28 | 18.35 | 15,738 | -0.11(-0.60%) |
Dec 17, 2020 | 18.51 | 18.51 | 18.36 | 18.46 | 5,807 | -0.06(-0.34%) |
Dec 16, 2020 | 18.47 | 18.82 | 18.46 | 18.52 | 18,507 | +0.04(+0.21%) |
Dec 15, 2020 | 18.60 | 18.68 | 18.38 | 18.48 | 9,352 | -0.12(-0.64%) |
Dec 14, 2020 | 18.54 | 18.64 | 18.52 | 18.60 | 44,984 | +0.02(+0.13%) |
Dec 11, 2020 | 18.62 | 18.64 | 18.23 | 18.58 | 7,343 | +0.04(+0.21%) |
Dec 10, 2020 | 18.13 | 18.55 | 18.13 | 18.54 | 27,297 | -0.06(-0.30%) |
Dec 09, 2020 | 18.56 | 18.64 | 18.55 | 18.59 | 12,198 | -0.08(-0.42%) |
Dec 08, 2020 | 18.44 | 18.67 | 18.44 | 18.67 | 4,384 | +0.12(+0.64%) |
Dec 07, 2020 | 18.56 | 18.63 | 18.40 | 18.55 | 17,562 | +0.07(+0.38%) |
Dec 04, 2020 | 18.44 | 18.59 | 18.44 | 18.48 | 20,890 | +0.04(+0.21%) |
Dec 03, 2020 | 18.51 | 18.61 | 18.33 | 18.44 | 11,177 | -0.20(-1.06%) |
Dec 02, 2020 | 18.64 | 18.65 | 18.49 | 18.64 | 33,677 | +0.12(+0.64%) |