Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.41 | 18.51 | 18.00 | 18.00 | 1,636,920 | -0.34(-1.87%) |
Feb 25, 2021 | 18.76 | 19.00 | 18.26 | 18.35 | 1,135,275 | -0.45(-2.39%) |
Feb 24, 2021 | 18.89 | 19.03 | 18.73 | 18.79 | 1,145,718 | -0.14(-0.76%) |
Feb 23, 2021 | 18.58 | 19.04 | 18.39 | 18.94 | 1,287,324 | +0.47(+2.53%) |
Feb 22, 2021 | 18.18 | 18.52 | 18.18 | 18.47 | 1,206,310 | +0.22(+1.20%) |
Feb 19, 2021 | 18.70 | 18.75 | 18.19 | 18.25 | 1,816,467 | -0.42(-2.26%) |
Feb 18, 2021 | 18.63 | 18.83 | 18.61 | 18.67 | 1,049,916 | -0.06(-0.33%) |
Feb 17, 2021 | 18.63 | 18.83 | 18.51 | 18.74 | 1,371,334 | +0.02(+0.13%) |
Feb 16, 2021 | 19.08 | 19.11 | 18.63 | 18.71 | 1,542,692 | -0.41(-2.13%) |
Feb 12, 2021 | 18.94 | 19.17 | 18.92 | 19.12 | 1,336,241 | +0.06(+0.32%) |
Feb 11, 2021 | 19.01 | 19.44 | 18.85 | 19.06 | 1,580,003 | +0.01(+0.07%) |
Feb 10, 2021 | 19.14 | 19.26 | 18.95 | 19.05 | 1,548,924 | +0.06(+0.33%) |
Feb 09, 2021 | 19.05 | 19.12 | 18.77 | 18.98 | 670,930 | -0.06(-0.32%) |
Feb 08, 2021 | 19.04 | 19.05 | 18.82 | 19.05 | 883,023 | +0.02(+0.13%) |
Feb 05, 2021 | 19.06 | 19.11 | 18.77 | 19.02 | 1,448,782 | +0.12(+0.62%) |
Feb 04, 2021 | 18.87 | 19.11 | 18.74 | 18.90 | 1,284,242 | +0.07(+0.36%) |
Feb 03, 2021 | 18.87 | 18.93 | 18.43 | 18.84 | 1,296,034 | -0.20(-1.07%) |
Feb 02, 2021 | 19.05 | 19.17 | 18.84 | 19.04 | 928,143 | +0.02(+0.13%) |
Feb 01, 2021 | 18.63 | 19.02 | 18.34 | 19.01 | 1,290,518 | +0.48(+2.60%) |
Jan 29, 2021 | 18.45 | 18.80 | 18.19 | 18.53 | 1,201,839 | -0.02(-0.13%) |
Jan 28, 2021 | 18.45 | 18.84 | 18.35 | 18.56 | 1,200,154 | +0.16(+0.87%) |
Jan 27, 2021 | 19.05 | 19.18 | 18.35 | 18.40 | 1,003,772 | -0.75(-3.90%) |
Jan 26, 2021 | 19.19 | 19.33 | 18.99 | 19.14 | 779,574 | -0.05(-0.26%) |
Jan 25, 2021 | 19.22 | 19.47 | 19.08 | 19.19 | 1,032,855 | -0.06(-0.32%) |
Jan 22, 2021 | 19.08 | 19.29 | 19.01 | 19.26 | 865,188 | +0.01(+0.06%) |
Jan 21, 2021 | 19.11 | 19.26 | 18.90 | 19.24 | 1,653,327 | +0.01(+0.03%) |
Jan 20, 2021 | 18.35 | 19.25 | 18.35 | 19.24 | 1,807,926 | +0.87(+4.74%) |
Jan 19, 2021 | 18.77 | 18.77 | 18.22 | 18.37 | 1,050,766 | -0.30(-1.62%) |
Jan 15, 2021 | 18.37 | 18.69 | 18.31 | 18.67 | 1,050,273 | +0.22(+1.17%) |
Jan 14, 2021 | 18.67 | 18.74 | 18.32 | 18.45 | 1,620,391 | -0.14(-0.76%) |
Jan 13, 2021 | 17.98 | 18.63 | 17.93 | 18.59 | 2,228,114 | +0.92(+5.21%) |
Jan 12, 2021 | 17.42 | 17.69 | 17.32 | 17.67 | 1,178,287 | +0.29(+1.67%) |
Jan 11, 2021 | 17.53 | 17.75 | 17.29 | 17.38 | 2,068,072 | -0.22(-1.23%) |
Jan 08, 2021 | 17.43 | 17.66 | 17.36 | 17.60 | 2,233,167 | +0.17(+0.99%) |
Jan 07, 2021 | 17.71 | 17.81 | 17.31 | 17.43 | 1,906,611 | -0.37(-2.08%) |
Jan 06, 2021 | 17.61 | 17.85 | 17.41 | 17.80 | 1,838,957 | +0.26(+1.48%) |
Jan 05, 2021 | 17.61 | 17.92 | 17.50 | 17.54 | 1,968,931 | -0.19(-1.05%) |
Jan 04, 2021 | 18.31 | 18.40 | 17.72 | 17.72 | 2,299,142 | -0.36(-1.98%) |
Dec 31, 2020 | 18.08 | 18.08 | 18.08 | 1,299,934 | +0.15(+0.82%) | |
Dec 30, 2020 | 17.92 | 18.08 | 17.85 | 17.94 | 1,299,934 | -0.03(-0.17%) |
Dec 29, 2020 | 18.08 | 18.17 | 17.82 | 17.97 | 1,062,009 | -0.07(-0.41%) |
Dec 28, 2020 | 17.98 | 18.08 | 17.89 | 18.04 | 1,236,288 | +0.05(+0.27%) |
Dec 24, 2020 | 17.87 | 18.03 | 17.75 | 17.99 | 483,894 | +0.12(+0.68%) |
Dec 23, 2020 | 18.16 | 18.19 | 17.84 | 17.87 | 2,236,966 | -0.22(-1.22%) |
Dec 22, 2020 | 18.12 | 18.18 | 17.92 | 18.09 | 1,079,042 | -0.04(-0.20%) |
Dec 21, 2020 | 17.81 | 18.13 | 17.74 | 18.12 | 3,548,369 | +0.04(+0.24%) |
Dec 18, 2020 | 18.34 | 18.41 | 17.95 | 18.08 | 5,403,380 | -0.20(-1.10%) |
Dec 17, 2020 | 18.36 | 18.42 | 18.01 | 18.28 | 1,735,839 | -0.04(-0.23%) |
Dec 16, 2020 | 18.38 | 18.57 | 18.28 | 18.33 | 1,608,299 | +0.00(+0.00%) |
Dec 15, 2020 | 17.97 | 18.33 | 17.77 | 18.33 | 3,803,633 | +0.46(+2.56%) |
Dec 14, 2020 | 18.24 | 18.28 | 17.86 | 17.87 | 1,950,880 | -0.20(-1.08%) |
Dec 11, 2020 | 17.99 | 18.23 | 17.94 | 18.06 | 1,302,390 | +0.04(+0.20%) |
Dec 10, 2020 | 17.90 | 18.14 | 17.69 | 18.03 | 3,754,388 | +0.03(+0.17%) |
Dec 09, 2020 | 18.38 | 18.39 | 17.85 | 18.00 | 3,684,698 | -0.34(-1.83%) |
Dec 08, 2020 | 18.12 | 18.37 | 18.12 | 18.33 | 2,401,464 | +0.10(+0.57%) |
Dec 07, 2020 | 18.12 | 18.41 | 18.11 | 18.23 | 3,724,089 | +0.10(+0.57%) |
Dec 04, 2020 | 18.05 | 18.21 | 17.97 | 18.12 | 2,372,491 | +0.09(+0.47%) |
Dec 03, 2020 | 18.09 | 18.16 | 17.90 | 18.04 | 3,715,959 | -0.01(-0.07%) |
Dec 02, 2020 | 18.03 | 18.26 | 17.93 | 18.05 | 1,591,513 | +0.01(+0.03%) |