Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.40 | 20.80 | 19.70 | 20.34 | 894,866 | -0.33(-1.60%) |
Feb 25, 2021 | 21.92 | 21.95 | 20.57 | 20.67 | 584,361 | -1.16(-5.31%) |
Feb 24, 2021 | 21.84 | 22.19 | 21.71 | 21.83 | 493,372 | +0.04(+0.18%) |
Feb 23, 2021 | 22.19 | 22.19 | 21.20 | 21.79 | 677,833 | -0.26(-1.18%) |
Feb 22, 2021 | 21.00 | 22.47 | 20.81 | 22.05 | 1,162,866 | +1.11(+5.30%) |
Feb 19, 2021 | 20.85 | 21.23 | 20.69 | 20.94 | 647,347 | +0.01(+0.05%) |
Feb 18, 2021 | 21.81 | 21.90 | 20.93 | 20.93 | 545,510 | -0.97(-4.43%) |
Feb 17, 2021 | 21.52 | 22.00 | 21.08 | 21.90 | 630,945 | +0.26(+1.20%) |
Feb 16, 2021 | 21.95 | 22.10 | 21.46 | 21.64 | 365,307 | +0.06(+0.28%) |
Feb 12, 2021 | 21.58 | 21.58 | 21.58 | 0 | +0.33(+1.55%) | |
Feb 11, 2021 | 21.75 | 22.00 | 20.96 | 21.25 | 426,044 | -0.50(-2.30%) |
Feb 10, 2021 | 22.15 | 22.32 | 21.67 | 21.75 | 673,749 | -0.21(-0.96%) |
Feb 09, 2021 | 21.75 | 22.13 | 21.40 | 21.96 | 885,287 | +0.08(+0.37%) |
Feb 08, 2021 | 21.92 | 22.29 | 21.47 | 21.88 | 818,005 | +0.23(+1.06%) |
Feb 05, 2021 | 21.75 | 21.82 | 21.14 | 21.65 | 637,016 | +0.09(+0.42%) |
Feb 04, 2021 | 21.69 | 21.69 | 21.11 | 21.56 | 343,624 | +0.26(+1.22%) |
Feb 03, 2021 | 20.74 | 21.44 | 20.70 | 21.30 | 513,016 | +0.92(+4.51%) |
Feb 02, 2021 | 20.42 | 20.80 | 20.23 | 20.38 | 534,529 | +0.29(+1.44%) |
Feb 01, 2021 | 19.76 | 20.22 | 19.43 | 20.09 | 426,421 | +0.74(+3.82%) |
Jan 29, 2021 | 20.02 | 20.37 | 19.26 | 19.35 | 373,503 | -0.68(-3.39%) |
Jan 28, 2021 | 19.99 | 20.27 | 19.78 | 20.03 | 333,655 | +0.22(+1.11%) |
Jan 27, 2021 | 19.49 | 20.33 | 19.49 | 19.81 | 586,802 | -0.13(-0.65%) |
Jan 26, 2021 | 20.84 | 20.95 | 19.87 | 19.94 | 500,692 | -0.74(-3.58%) |
Jan 25, 2021 | 20.53 | 20.73 | 20.29 | 20.68 | 517,492 | -0.01(-0.05%) |
Jan 22, 2021 | 20.22 | 20.77 | 20.15 | 20.69 | 554,171 | +0.06(+0.29%) |
Jan 21, 2021 | 20.72 | 20.95 | 20.47 | 20.63 | 450,671 | -0.18(-0.86%) |
Jan 20, 2021 | 20.90 | 20.94 | 20.60 | 20.81 | 429,470 | +0.22(+1.07%) |
Jan 19, 2021 | 20.26 | 20.67 | 20.12 | 20.59 | 428,355 | +0.43(+2.13%) |
Jan 18, 2021 | 20.23 | 20.62 | 20.09 | 20.16 | 142,663 | -0.05(-0.25%) |
Jan 15, 2021 | 20.54 | 20.92 | 20.21 | 20.21 | 546,800 | -0.90(-4.26%) |
Jan 14, 2021 | 20.57 | 21.49 | 20.57 | 21.11 | 818,754 | +0.60(+2.93%) |
Jan 13, 2021 | 20.59 | 20.87 | 20.36 | 20.51 | 528,949 | -0.09(-0.44%) |
Jan 12, 2021 | 19.97 | 20.64 | 19.97 | 20.60 | 620,266 | +0.80(+4.04%) |
Jan 11, 2021 | 19.64 | 20.02 | 19.50 | 19.80 | 783,044 | -0.05(-0.25%) |
Jan 08, 2021 | 20.05 | 20.31 | 19.61 | 19.85 | 548,847 | -0.06(-0.30%) |
Jan 07, 2021 | 19.41 | 19.95 | 19.29 | 19.91 | 832,542 | +0.77(+4.02%) |
Jan 06, 2021 | 19.49 | 19.49 | 18.86 | 19.14 | 880,790 | +0.27(+1.43%) |
Jan 05, 2021 | 17.69 | 19.22 | 17.69 | 18.87 | 661,785 | +1.37(+7.83%) |
Jan 04, 2021 | 17.34 | 17.93 | 17.34 | 17.50 | 464,500 | -0.02(-0.11%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 0 | -0.37(-2.07%) | |
Dec 30, 2020 | 17.81 | 18.19 | 17.80 | 17.89 | 317,195 | +0.10(+0.56%) |
Dec 29, 2020 | 18.05 | 18.10 | 17.75 | 17.79 | 283,381 | -0.32(-1.77%) |
Dec 24, 2020 | 18.11 | 18.11 | 18.11 | 0 | -0.16(-0.88%) | |
Dec 23, 2020 | 17.73 | 18.31 | 17.73 | 18.27 | 463,469 | +0.72(+4.10%) |
Dec 22, 2020 | 17.56 | 18.19 | 17.52 | 17.55 | 646,498 | -0.17(-0.96%) |
Dec 21, 2020 | 17.59 | 18.14 | 17.45 | 17.72 | 396,164 | -0.57(-3.12%) |
Dec 18, 2020 | 18.30 | 18.51 | 18.24 | 18.29 | 752,749 | +0.05(+0.27%) |
Dec 17, 2020 | 18.40 | 18.40 | 17.80 | 18.24 | 479,077 | -0.06(-0.33%) |
Dec 16, 2020 | 18.25 | 18.55 | 17.92 | 18.30 | 606,488 | +0.06(+0.33%) |
Dec 15, 2020 | 18.49 | 18.59 | 18.04 | 18.24 | 499,725 | -0.04(-0.22%) |
Dec 14, 2020 | 18.99 | 19.13 | 18.24 | 18.28 | 534,673 | -0.37(-1.98%) |
Dec 11, 2020 | 18.76 | 18.78 | 18.41 | 18.65 | 508,372 | -0.33(-1.74%) |
Dec 10, 2020 | 18.40 | 19.39 | 18.39 | 18.98 | 696,682 | +0.48(+2.59%) |
Dec 09, 2020 | 18.91 | 19.25 | 18.42 | 18.50 | 652,592 | -0.25(-1.33%) |
Dec 08, 2020 | 18.87 | 19.18 | 18.57 | 18.75 | 558,478 | -0.24(-1.26%) |
Dec 07, 2020 | 19.10 | 19.29 | 18.70 | 18.99 | 725,828 | -0.19(-0.99%) |
Dec 04, 2020 | 18.79 | 19.25 | 18.79 | 19.18 | 527,107 | +0.66(+3.56%) |
Dec 03, 2020 | 18.86 | 18.88 | 18.34 | 18.52 | 590,631 | -0.33(-1.75%) |
Dec 02, 2020 | 17.71 | 19.23 | 17.70 | 18.85 | 657,565 | +0.98(+5.48%) |