Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.00 | 20.48 | 19.13 | 19.76 | 108,900 | -0.14(-0.70%) |
Feb 25, 2021 | 21.31 | 21.49 | 19.84 | 19.90 | 446,885 | -1.20(-5.69%) |
Feb 24, 2021 | 20.07 | 21.10 | 20.07 | 21.10 | 263,143 | +1.06(+5.29%) |
Feb 23, 2021 | 19.80 | 20.88 | 18.86 | 20.04 | 241,833 | +0.21(+1.06%) |
Feb 22, 2021 | 19.09 | 20.21 | 19.00 | 19.83 | 200,803 | +0.80(+4.21%) |
Feb 19, 2021 | 19.00 | 19.26 | 18.39 | 19.03 | 145,600 | +0.66(+3.59%) |
Feb 18, 2021 | 19.00 | 19.00 | 17.81 | 18.37 | 61,495 | -0.18(-0.97%) |
Feb 17, 2021 | 18.48 | 18.85 | 18.10 | 18.55 | 107,137 | +0.10(+0.54%) |
Feb 16, 2021 | 18.05 | 18.52 | 17.70 | 18.45 | 233,582 | +0.90(+5.11%) |
Feb 12, 2021 | 17.05 | 17.60 | 16.76 | 17.55 | 178,900 | +0.80(+4.80%) |
Feb 11, 2021 | 16.59 | 16.76 | 16.43 | 16.75 | 61,579 | +0.16(+0.99%) |
Feb 10, 2021 | 16.99 | 17.00 | 16.54 | 16.59 | 211,436 | -0.32(-1.92%) |
Feb 09, 2021 | 16.85 | 16.97 | 16.59 | 16.91 | 92,517 | -0.09(-0.53%) |
Feb 08, 2021 | 17.30 | 17.35 | 16.83 | 17.00 | 148,067 | -0.15(-0.87%) |
Feb 05, 2021 | 16.59 | 17.86 | 16.59 | 17.15 | 124,500 | +0.20(+1.18%) |
Feb 04, 2021 | 17.14 | 17.30 | 16.91 | 16.95 | 198,350 | -0.13(-0.74%) |
Feb 03, 2021 | 16.10 | 17.11 | 16.10 | 17.08 | 123,264 | +0.44(+2.62%) |
Feb 02, 2021 | 17.05 | 17.05 | 16.12 | 16.64 | 104,529 | +0.71(+4.46%) |
Feb 01, 2021 | 15.35 | 16.25 | 15.00 | 15.93 | 120,171 | +0.24(+1.54%) |
Jan 29, 2021 | 16.23 | 16.50 | 15.15 | 15.69 | 339,700 | -0.74(-4.51%) |
Jan 28, 2021 | 16.02 | 16.74 | 15.38 | 16.43 | 208,624 | +0.83(+5.35%) |
Jan 27, 2021 | 16.00 | 16.10 | 15.52 | 15.60 | 283,674 | -0.47(-2.95%) |
Jan 26, 2021 | 16.44 | 16.80 | 16.02 | 16.07 | 221,609 | -0.31(-1.91%) |
Jan 25, 2021 | 17.09 | 18.16 | 16.21 | 16.38 | 239,592 | -1.00(-5.74%) |
Jan 22, 2021 | 17.36 | 17.43 | 17.15 | 17.38 | 93,700 | -0.06(-0.36%) |
Jan 21, 2021 | 18.07 | 18.10 | 17.26 | 17.44 | 148,105 | -0.69(-3.79%) |
Jan 20, 2021 | 18.29 | 18.52 | 18.10 | 18.13 | 296,573 | +0.04(+0.22%) |
Jan 19, 2021 | 18.24 | 18.29 | 18.00 | 18.09 | 109,490 | +0.09(+0.50%) |
Jan 15, 2021 | 18.57 | 18.60 | 17.98 | 18.00 | 79,100 | -0.86(-4.53%) |
Jan 14, 2021 | 18.16 | 19.25 | 18.12 | 18.86 | 157,007 | +0.79(+4.39%) |
Jan 13, 2021 | 18.10 | 18.18 | 17.85 | 18.06 | 57,744 | -0.20(-1.08%) |
Jan 12, 2021 | 17.50 | 18.26 | 17.50 | 18.26 | 57,249 | +0.76(+4.34%) |
Jan 11, 2021 | 18.00 | 18.05 | 17.45 | 17.50 | 49,101 | -0.50(-2.78%) |
Jan 08, 2021 | 18.19 | 18.50 | 17.81 | 18.00 | 159,200 | -0.30(-1.65%) |
Jan 07, 2021 | 18.06 | 18.42 | 17.95 | 18.30 | 78,427 | +0.36(+1.98%) |
Jan 06, 2021 | 18.34 | 18.43 | 17.75 | 17.95 | 81,904 | -0.23(-1.28%) |
Jan 05, 2021 | 17.11 | 18.35 | 17.11 | 18.18 | 195,693 | +0.88(+5.06%) |
Jan 04, 2021 | 18.00 | 18.60 | 17.10 | 17.30 | 112,031 | -0.60(-3.33%) |
Dec 31, 2020 | 17.90 | 17.90 | 17.90 | 439,304 | -0.33(-1.81%) | |
Dec 30, 2020 | 18.00 | 18.75 | 18.00 | 18.23 | 439,304 | +0.28(+1.56%) |
Dec 29, 2020 | 18.20 | 18.32 | 17.89 | 17.95 | 98,307 | -0.16(-0.86%) |
Dec 28, 2020 | 17.48 | 18.38 | 17.48 | 18.11 | 69,096 | +0.25(+1.43%) |
Dec 24, 2020 | 18.53 | 18.53 | 17.65 | 17.85 | 91,600 | -0.15(-0.83%) |
Dec 23, 2020 | 16.64 | 18.24 | 16.64 | 18.00 | 257,962 | +0.91(+5.32%) |
Dec 22, 2020 | 17.43 | 17.61 | 16.70 | 17.09 | 157,434 | -0.41(-2.34%) |
Dec 21, 2020 | 16.50 | 17.80 | 16.38 | 17.50 | 686,159 | -0.55(-3.02%) |
Dec 18, 2020 | 18.50 | 18.50 | 18.00 | 18.05 | 138,700 | -0.53(-2.87%) |
Dec 17, 2020 | 19.50 | 19.50 | 18.40 | 18.58 | 191,127 | -0.01(-0.06%) |
Dec 16, 2020 | 18.78 | 20.00 | 18.50 | 18.59 | 582,834 | -2.15(-10.38%) |
Dec 15, 2020 | 20.50 | 20.81 | 19.96 | 20.74 | 94,386 | +0.29(+1.43%) |
Dec 14, 2020 | 20.46 | 21.30 | 20.00 | 20.45 | 87,684 | -0.02(-0.12%) |
Dec 11, 2020 | 20.70 | 20.70 | 19.98 | 20.47 | 2,980,200 | -0.29(-1.40%) |
Dec 10, 2020 | 20.14 | 20.89 | 19.75 | 20.76 | 775,543 | +0.35(+1.70%) |
Dec 09, 2020 | 22.64 | 22.64 | 20.24 | 20.42 | 311,733 | -0.88(-4.14%) |
Dec 08, 2020 | 21.10 | 21.79 | 20.66 | 21.30 | 313,313 | +0.18(+0.85%) |
Dec 07, 2020 | 21.10 | 21.67 | 20.94 | 21.12 | 221,211 | -0.39(-1.81%) |
Dec 04, 2020 | 21.71 | 22.22 | 21.20 | 21.51 | 134,700 | +0.36(+1.68%) |
Dec 03, 2020 | 20.50 | 21.36 | 19.83 | 21.15 | 738,440 | +1.09(+5.45%) |
Dec 02, 2020 | 20.00 | 20.13 | 19.34 | 20.06 | 253,598 | +0.67(+3.46%) |