Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.26 | 19.59 | 19.13 | 19.13 | 12,418 | -0.06(-0.32%) |
Feb 25, 2021 | 19.19 | 19.58 | 19.19 | 19.19 | 8,101 | -0.38(-1.95%) |
Feb 24, 2021 | 18.91 | 19.60 | 18.82 | 19.57 | 20,994 | +0.57(+2.99%) |
Feb 23, 2021 | 18.96 | 19.03 | 18.93 | 19.00 | 7,336 | +0.16(+0.84%) |
Feb 22, 2021 | 18.96 | 18.96 | 18.84 | 18.84 | 5,464 | +0.00(+0.00%) |
Feb 19, 2021 | 18.82 | 18.84 | 18.70 | 18.84 | 6,209 | +0.14(+0.77%) |
Feb 18, 2021 | 18.96 | 19.05 | 18.70 | 18.70 | 7,209 | -0.13(-0.70%) |
Feb 17, 2021 | 19.05 | 19.17 | 18.83 | 18.83 | 9,225 | -0.11(-0.58%) |
Feb 16, 2021 | 18.95 | 19.06 | 18.67 | 18.94 | 13,588 | +0.37(+1.98%) |
Feb 12, 2021 | 18.72 | 18.82 | 18.57 | 18.57 | 8,497 | -0.28(-1.46%) |
Feb 11, 2021 | 18.51 | 18.91 | 18.51 | 18.85 | 7,137 | +0.34(+1.82%) |
Feb 10, 2021 | 19.00 | 19.00 | 18.51 | 18.51 | 5,696 | -0.34(-1.80%) |
Feb 09, 2021 | 18.67 | 19.05 | 18.67 | 18.85 | 8,470 | -0.21(-1.11%) |
Feb 08, 2021 | 18.97 | 19.20 | 18.97 | 19.06 | 5,238 | +0.15(+0.81%) |
Feb 05, 2021 | 19.06 | 19.09 | 18.71 | 18.91 | 6,209 | -0.28(-1.44%) |
Feb 04, 2021 | 19.25 | 19.25 | 18.36 | 19.19 | 5,918 | +0.62(+3.35%) |
Feb 03, 2021 | 18.82 | 19.13 | 18.56 | 18.56 | 6,003 | -0.32(-1.67%) |
Feb 02, 2021 | 18.40 | 19.18 | 18.39 | 18.88 | 7,667 | +0.35(+1.87%) |
Feb 01, 2021 | 18.48 | 18.53 | 18.39 | 18.53 | 8,957 | +0.06(+0.30%) |
Jan 29, 2021 | 18.48 | 18.55 | 17.98 | 18.48 | 18,301 | -0.12(-0.64%) |
Jan 28, 2021 | 18.46 | 18.60 | 18.37 | 18.60 | 11,474 | +0.09(+0.51%) |
Jan 27, 2021 | 18.36 | 18.50 | 18.36 | 18.50 | 12,212 | -0.08(-0.43%) |
Jan 26, 2021 | 19.09 | 19.09 | 18.36 | 18.58 | 38,991 | -0.13(-0.69%) |
Jan 25, 2021 | 18.36 | 19.09 | 18.36 | 18.71 | 6,617 | -0.03(-0.16%) |
Jan 22, 2021 | 18.78 | 18.78 | 18.48 | 18.74 | 11,111 | +0.01(+0.07%) |
Jan 21, 2021 | 18.51 | 18.98 | 18.36 | 18.73 | 17,631 | +0.40(+2.19%) |
Jan 20, 2021 | 18.73 | 18.89 | 18.25 | 18.33 | 24,755 | -0.40(-2.12%) |
Jan 19, 2021 | 19.29 | 19.29 | 18.40 | 18.73 | 30,511 | -0.56(-2.90%) |
Jan 15, 2021 | 19.43 | 19.68 | 19.29 | 19.29 | 5,882 | -0.31(-1.56%) |
Jan 14, 2021 | 19.49 | 19.73 | 19.49 | 19.59 | 4,777 | +0.12(+0.63%) |
Jan 13, 2021 | 19.40 | 19.87 | 19.40 | 19.47 | 17,298 | +0.04(+0.19%) |
Jan 12, 2021 | 19.94 | 20.12 | 19.27 | 19.43 | 32,707 | -0.69(-3.44%) |
Jan 11, 2021 | 20.27 | 20.71 | 20.05 | 20.12 | 13,768 | -0.25(-1.25%) |
Jan 08, 2021 | 20.48 | 20.48 | 20.32 | 20.38 | 6,863 | -0.38(-1.84%) |
Jan 07, 2021 | 20.47 | 20.76 | 20.11 | 20.76 | 25,004 | +0.40(+1.95%) |
Jan 06, 2021 | 20.41 | 20.80 | 20.03 | 20.36 | 22,406 | +0.05(+0.23%) |
Jan 05, 2021 | 19.86 | 20.32 | 19.74 | 20.32 | 19,680 | +0.43(+2.14%) |
Jan 04, 2021 | 20.41 | 20.41 | 19.44 | 19.89 | 36,194 | +0.00(+0.02%) |
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 26,997 | +0.18(+0.93%) | |
Dec 30, 2020 | 19.12 | 20.67 | 19.12 | 19.71 | 26,997 | +0.63(+3.30%) |
Dec 29, 2020 | 19.05 | 19.28 | 19.00 | 19.08 | 21,419 | +0.10(+0.52%) |
Dec 28, 2020 | 19.28 | 19.33 | 18.92 | 18.98 | 39,031 | -0.19(-1.01%) |
Dec 24, 2020 | 19.39 | 19.40 | 19.12 | 19.17 | 9,150 | +0.03(+0.18%) |
Dec 23, 2020 | 18.89 | 19.46 | 18.88 | 19.14 | 9,827 | +0.62(+3.34%) |
Dec 22, 2020 | 18.78 | 19.00 | 18.14 | 18.52 | 35,691 | -0.30(-1.59%) |
Dec 21, 2020 | 19.69 | 19.69 | 18.68 | 18.82 | 28,759 | -0.92(-4.65%) |
Dec 18, 2020 | 19.74 | 20.19 | 19.19 | 19.74 | 121,573 | -0.12(-0.62%) |
Dec 17, 2020 | 19.65 | 20.01 | 19.65 | 19.86 | 5,153 | +0.24(+1.20%) |
Dec 16, 2020 | 19.74 | 20.04 | 19.59 | 19.62 | 16,320 | -0.06(-0.33%) |
Dec 15, 2020 | 19.74 | 19.74 | 19.53 | 19.69 | 15,544 | +0.06(+0.31%) |
Dec 14, 2020 | 19.41 | 19.82 | 19.32 | 19.63 | 35,251 | +0.06(+0.33%) |
Dec 11, 2020 | 19.41 | 19.56 | 19.35 | 19.56 | 10,485 | -0.06(-0.31%) |
Dec 10, 2020 | 19.53 | 19.62 | 19.51 | 19.62 | 3,004 | +0.09(+0.47%) |
Dec 09, 2020 | 19.41 | 19.53 | 19.41 | 19.53 | 7,126 | -0.09(-0.47%) |
Dec 08, 2020 | 19.53 | 19.63 | 19.53 | 19.62 | 4,253 | +0.15(+0.78%) |
Dec 07, 2020 | 19.05 | 19.47 | 19.05 | 19.47 | 8,683 | +0.09(+0.47%) |
Dec 04, 2020 | 19.46 | 19.46 | 19.24 | 19.38 | 10,157 | -0.15(-0.78%) |
Dec 03, 2020 | 19.38 | 19.68 | 19.23 | 19.53 | 6,461 | +0.30(+1.55%) |
Dec 02, 2020 | 19.17 | 19.54 | 18.93 | 19.23 | 14,591 | +0.11(+0.57%) |