Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.64 | 24.19 | 23.27 | 23.32 | 93,509 | -0.32(-1.37%) |
Feb 25, 2021 | 23.82 | 24.07 | 23.57 | 23.64 | 79,491 | +0.00(+0.00%) |
Feb 24, 2021 | 23.29 | 23.85 | 23.29 | 23.64 | 114,773 | +0.63(+2.73%) |
Feb 23, 2021 | 22.66 | 23.32 | 22.21 | 23.02 | 68,892 | +0.13(+0.56%) |
Feb 22, 2021 | 22.07 | 23.08 | 21.98 | 22.89 | 63,920 | +0.61(+2.73%) |
Feb 19, 2021 | 21.48 | 22.30 | 21.22 | 22.28 | 53,638 | +0.97(+4.56%) |
Feb 18, 2021 | 21.38 | 21.67 | 21.05 | 21.31 | 40,426 | -0.15(-0.69%) |
Feb 17, 2021 | 21.04 | 21.76 | 20.68 | 21.46 | 55,123 | +0.03(+0.14%) |
Feb 16, 2021 | 22.06 | 22.28 | 21.19 | 21.43 | 64,788 | -0.12(-0.55%) |
Feb 12, 2021 | 21.49 | 21.92 | 21.19 | 21.54 | 46,601 | -0.08(-0.36%) |
Feb 11, 2021 | 21.86 | 22.28 | 21.00 | 21.62 | 71,470 | -0.47(-2.13%) |
Feb 10, 2021 | 22.92 | 23.04 | 21.96 | 22.09 | 68,895 | -0.73(-3.18%) |
Feb 09, 2021 | 21.80 | 22.93 | 21.60 | 22.82 | 124,732 | +0.92(+4.21%) |
Feb 08, 2021 | 20.74 | 22.17 | 20.74 | 21.90 | 100,508 | +1.47(+7.20%) |
Feb 05, 2021 | 20.85 | 21.26 | 20.39 | 20.43 | 53,536 | -0.30(-1.47%) |
Feb 04, 2021 | 19.61 | 20.90 | 19.26 | 20.73 | 119,849 | +0.99(+5.02%) |
Feb 03, 2021 | 19.70 | 19.81 | 18.81 | 19.74 | 64,234 | +0.30(+1.56%) |
Feb 02, 2021 | 19.23 | 19.81 | 18.63 | 19.44 | 103,664 | +0.71(+3.77%) |
Feb 01, 2021 | 18.45 | 19.02 | 17.45 | 18.73 | 152,500 | +0.76(+4.26%) |
Jan 29, 2021 | 18.40 | 18.86 | 17.93 | 17.97 | 108,193 | -0.45(-2.45%) |
Jan 28, 2021 | 18.88 | 18.88 | 18.18 | 18.42 | 103,189 | -0.30(-1.62%) |
Jan 27, 2021 | 19.52 | 19.52 | 17.85 | 18.72 | 159,667 | -1.38(-6.88%) |
Jan 26, 2021 | 21.43 | 21.43 | 20.03 | 20.10 | 68,483 | -1.05(-4.96%) |
Jan 25, 2021 | 22.12 | 22.21 | 20.88 | 21.15 | 156,008 | -1.26(-5.60%) |
Jan 22, 2021 | 21.84 | 22.47 | 21.24 | 22.41 | 73,216 | +0.22(+0.97%) |
Jan 21, 2021 | 22.38 | 22.38 | 21.97 | 22.19 | 67,101 | -0.07(-0.31%) |
Jan 20, 2021 | 22.25 | 22.96 | 21.93 | 22.26 | 63,413 | +0.23(+1.02%) |
Jan 19, 2021 | 22.75 | 22.92 | 21.98 | 22.04 | 125,206 | -0.55(-2.43%) |
Jan 15, 2021 | 22.33 | 23.07 | 21.97 | 22.58 | 63,121 | -0.28(-1.24%) |
Jan 14, 2021 | 22.47 | 23.45 | 22.30 | 22.87 | 60,852 | +0.57(+2.55%) |
Jan 13, 2021 | 23.36 | 23.54 | 22.25 | 22.30 | 63,814 | -1.23(-5.21%) |
Jan 12, 2021 | 22.78 | 23.62 | 22.75 | 23.53 | 74,110 | +0.95(+4.21%) |
Jan 11, 2021 | 22.03 | 22.82 | 22.03 | 22.57 | 49,948 | +0.25(+1.10%) |
Jan 08, 2021 | 22.77 | 22.77 | 21.82 | 22.33 | 73,726 | -0.36(-1.60%) |
Jan 07, 2021 | 22.64 | 22.89 | 22.09 | 22.69 | 80,114 | +0.25(+1.14%) |
Jan 06, 2021 | 21.09 | 22.81 | 21.09 | 22.44 | 302,393 | +1.97(+9.63%) |
Jan 05, 2021 | 20.40 | 21.23 | 20.32 | 20.47 | 205,602 | +0.15(+0.72%) |
Jan 04, 2021 | 20.39 | 20.74 | 19.81 | 20.32 | 135,423 | -0.07(-0.34%) |
Dec 31, 2020 | 20.39 | 20.39 | 20.39 | 64,273 | +0.15(+0.73%) | |
Dec 30, 2020 | 20.25 | 20.36 | 19.80 | 20.24 | 64,273 | +0.10(+0.49%) |
Dec 29, 2020 | 20.61 | 20.81 | 19.44 | 20.14 | 145,523 | -0.22(-1.06%) |
Dec 28, 2020 | 20.79 | 20.86 | 20.11 | 20.36 | 96,646 | -0.27(-1.33%) |
Dec 24, 2020 | 20.83 | 21.18 | 20.47 | 20.63 | 31,407 | -0.13(-0.61%) |
Dec 23, 2020 | 20.34 | 21.03 | 20.15 | 20.76 | 91,927 | +0.63(+3.12%) |
Dec 22, 2020 | 19.98 | 20.40 | 19.70 | 20.13 | 96,338 | +0.09(+0.44%) |
Dec 21, 2020 | 19.02 | 20.16 | 18.63 | 20.04 | 102,388 | +0.33(+1.69%) |
Dec 18, 2020 | 18.45 | 20.05 | 18.26 | 19.71 | 466,936 | +1.25(+6.74%) |
Dec 17, 2020 | 18.33 | 18.92 | 18.04 | 18.47 | 132,022 | +0.25(+1.35%) |
Dec 16, 2020 | 18.18 | 18.39 | 17.99 | 18.22 | 86,387 | -0.04(-0.22%) |
Dec 15, 2020 | 18.53 | 18.78 | 18.01 | 18.26 | 116,313 | -0.06(-0.32%) |
Dec 14, 2020 | 18.83 | 18.93 | 18.09 | 18.32 | 91,154 | -0.10(-0.53%) |
Dec 11, 2020 | 18.97 | 19.41 | 18.20 | 18.42 | 109,315 | -0.68(-3.54%) |
Dec 10, 2020 | 19.66 | 20.17 | 18.72 | 19.09 | 225,066 | -0.79(-3.99%) |
Dec 09, 2020 | 19.42 | 20.31 | 19.21 | 19.89 | 123,164 | +0.68(+3.52%) |
Dec 08, 2020 | 18.48 | 19.37 | 18.45 | 19.21 | 141,303 | +0.70(+3.76%) |
Dec 07, 2020 | 19.15 | 19.46 | 18.44 | 18.51 | 96,498 | -0.61(-3.18%) |
Dec 04, 2020 | 18.12 | 19.65 | 18.12 | 19.12 | 125,325 | +1.07(+5.92%) |
Dec 03, 2020 | 18.63 | 19.51 | 17.83 | 18.05 | 172,210 | -0.47(-2.54%) |
Dec 02, 2020 | 18.81 | 19.02 | 18.01 | 18.52 | 75,654 | -0.36(-1.92%) |