Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.16 | 21.28 | 20.70 | 20.83 | 303,600 | -0.11(-0.53%) |
Feb 25, 2021 | 21.53 | 21.59 | 20.85 | 20.94 | 149,313 | -0.55(-2.56%) |
Feb 24, 2021 | 21.66 | 21.94 | 21.19 | 21.49 | 173,289 | -0.01(-0.05%) |
Feb 23, 2021 | 21.36 | 22.24 | 21.07 | 21.50 | 212,633 | +0.24(+1.13%) |
Feb 22, 2021 | 20.94 | 21.56 | 20.91 | 21.26 | 258,969 | +0.34(+1.63%) |
Feb 19, 2021 | 20.21 | 21.06 | 20.03 | 20.92 | 1,009,300 | +0.70(+3.46%) |
Feb 18, 2021 | 19.89 | 20.40 | 19.86 | 20.22 | 471,298 | +0.23(+1.15%) |
Feb 17, 2021 | 19.48 | 20.22 | 19.20 | 19.99 | 232,430 | +0.34(+1.73%) |
Feb 16, 2021 | 19.55 | 19.96 | 19.36 | 19.65 | 225,334 | +0.09(+0.46%) |
Feb 12, 2021 | 19.76 | 19.98 | 19.52 | 19.56 | 193,500 | -0.27(-1.36%) |
Feb 11, 2021 | 20.34 | 20.64 | 19.70 | 19.83 | 194,623 | -0.59(-2.89%) |
Feb 10, 2021 | 20.32 | 20.64 | 19.99 | 20.42 | 163,188 | +0.11(+0.54%) |
Feb 09, 2021 | 20.15 | 20.46 | 19.72 | 20.31 | 135,497 | -0.02(-0.10%) |
Feb 08, 2021 | 19.69 | 20.52 | 19.67 | 20.33 | 174,889 | +0.71(+3.62%) |
Feb 05, 2021 | 20.67 | 20.71 | 19.32 | 19.62 | 309,900 | -0.72(-3.54%) |
Feb 04, 2021 | 21.00 | 21.74 | 20.03 | 20.34 | 282,445 | +0.69(+3.51%) |
Feb 03, 2021 | 19.63 | 19.87 | 19.33 | 19.65 | 209,897 | -0.10(-0.51%) |
Feb 02, 2021 | 19.74 | 19.91 | 19.00 | 19.75 | 254,320 | +0.36(+1.86%) |
Feb 01, 2021 | 18.70 | 19.56 | 18.55 | 19.39 | 229,616 | +0.80(+4.30%) |
Jan 29, 2021 | 19.32 | 19.54 | 18.54 | 18.59 | 416,300 | -0.74(-3.83%) |
Jan 28, 2021 | 20.38 | 20.41 | 19.25 | 19.33 | 239,066 | -0.96(-4.73%) |
Jan 27, 2021 | 19.23 | 20.71 | 19.23 | 20.29 | 314,714 | +0.61(+3.10%) |
Jan 26, 2021 | 20.03 | 20.03 | 19.49 | 19.68 | 179,608 | +0.00(+0.00%) |
Jan 25, 2021 | 19.99 | 20.36 | 19.50 | 19.68 | 159,528 | -0.49(-2.43%) |
Jan 22, 2021 | 19.51 | 20.23 | 19.51 | 20.17 | 123,200 | +0.41(+2.07%) |
Jan 21, 2021 | 19.84 | 19.99 | 19.56 | 19.76 | 213,017 | -0.08(-0.40%) |
Jan 20, 2021 | 19.52 | 20.00 | 19.52 | 19.84 | 134,779 | +0.27(+1.38%) |
Jan 19, 2021 | 19.70 | 19.80 | 19.35 | 19.57 | 173,870 | +0.31(+1.61%) |
Jan 15, 2021 | 19.51 | 19.51 | 19.17 | 19.26 | 190,000 | -0.48(-2.43%) |
Jan 14, 2021 | 19.65 | 20.07 | 19.45 | 19.74 | 122,967 | +0.27(+1.39%) |
Jan 13, 2021 | 19.86 | 19.86 | 19.39 | 19.47 | 109,040 | -0.44(-2.21%) |
Jan 12, 2021 | 19.41 | 20.03 | 19.38 | 19.91 | 125,122 | +0.63(+3.27%) |
Jan 11, 2021 | 19.30 | 19.63 | 19.16 | 19.28 | 108,122 | -0.32(-1.63%) |
Jan 08, 2021 | 20.00 | 20.00 | 19.42 | 19.60 | 110,100 | -0.29(-1.46%) |
Jan 07, 2021 | 19.91 | 20.04 | 19.56 | 19.89 | 121,642 | +0.04(+0.20%) |
Jan 06, 2021 | 19.11 | 20.15 | 19.11 | 19.85 | 239,127 | +1.08(+5.75%) |
Jan 05, 2021 | 18.34 | 19.10 | 18.33 | 18.77 | 166,217 | +0.38(+2.07%) |
Jan 04, 2021 | 18.80 | 19.04 | 18.26 | 18.39 | 168,120 | -0.30(-1.61%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 84,828 | -0.06(-0.32%) | |
Dec 30, 2020 | 18.85 | 18.93 | 18.57 | 18.75 | 84,828 | -0.04(-0.21%) |
Dec 29, 2020 | 19.45 | 19.45 | 18.63 | 18.79 | 107,721 | -0.59(-3.04%) |
Dec 28, 2020 | 19.45 | 19.71 | 19.20 | 19.38 | 154,957 | +0.20(+1.04%) |
Dec 24, 2020 | 19.16 | 19.43 | 19.06 | 19.18 | 79,200 | +0.00(+0.00%) |
Dec 23, 2020 | 18.84 | 19.25 | 18.62 | 19.18 | 102,904 | +0.54(+2.90%) |
Dec 22, 2020 | 18.67 | 18.81 | 18.51 | 18.64 | 139,854 | -0.05(-0.27%) |
Dec 21, 2020 | 18.63 | 18.86 | 18.49 | 18.69 | 233,002 | -0.25(-1.32%) |
Dec 18, 2020 | 18.75 | 19.28 | 18.61 | 18.94 | 727,000 | +0.26(+1.39%) |
Dec 17, 2020 | 18.89 | 19.01 | 18.50 | 18.68 | 175,835 | -0.21(-1.11%) |
Dec 16, 2020 | 18.94 | 19.00 | 18.54 | 18.89 | 153,809 | -0.05(-0.26%) |
Dec 15, 2020 | 18.76 | 19.11 | 18.37 | 18.94 | 131,666 | +0.28(+1.50%) |
Dec 14, 2020 | 19.56 | 19.80 | 18.34 | 18.66 | 232,548 | -1.58(-7.81%) |
Dec 11, 2020 | 19.89 | 20.49 | 19.89 | 20.24 | 154,500 | +0.33(+1.66%) |
Dec 10, 2020 | 19.84 | 20.25 | 19.77 | 19.91 | 144,405 | -0.22(-1.09%) |
Dec 09, 2020 | 20.64 | 20.66 | 19.94 | 20.13 | 250,911 | -0.23(-1.13%) |
Dec 08, 2020 | 19.87 | 20.44 | 19.87 | 20.36 | 197,872 | +0.23(+1.14%) |
Dec 07, 2020 | 20.19 | 20.22 | 19.76 | 20.13 | 216,658 | -0.20(-0.98%) |
Dec 04, 2020 | 19.80 | 20.41 | 19.61 | 20.33 | 194,400 | +0.75(+3.83%) |
Dec 03, 2020 | 19.36 | 19.60 | 19.01 | 19.58 | 162,745 | +0.26(+1.35%) |
Dec 02, 2020 | 19.00 | 19.51 | 18.99 | 19.32 | 95,334 | +0.18(+0.94%) |