Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.64 | 19.64 | 18.68 | 19.13 | 68,563 | -0.44(-2.25%) |
Feb 25, 2021 | 20.38 | 20.41 | 19.47 | 19.57 | 52,597 | -0.66(-3.26%) |
Feb 24, 2021 | 19.85 | 20.34 | 19.73 | 20.24 | 59,942 | +0.53(+2.71%) |
Feb 23, 2021 | 19.80 | 19.80 | 18.87 | 19.70 | 102,527 | -0.03(-0.16%) |
Feb 22, 2021 | 19.27 | 19.89 | 19.27 | 19.73 | 89,665 | +0.42(+2.20%) |
Feb 19, 2021 | 19.15 | 19.35 | 19.12 | 19.31 | 19,843 | +0.13(+0.70%) |
Feb 18, 2021 | 19.61 | 19.61 | 19.02 | 19.17 | 42,646 | -0.55(-2.79%) |
Feb 17, 2021 | 19.79 | 19.79 | 19.38 | 19.72 | 34,732 | +0.09(+0.43%) |
Feb 16, 2021 | 19.89 | 20.17 | 19.64 | 19.64 | 90,331 | +0.17(+0.88%) |
Feb 12, 2021 | 19.01 | 19.48 | 19.01 | 19.47 | 21,393 | +0.34(+1.78%) |
Feb 11, 2021 | 19.55 | 19.55 | 18.89 | 19.13 | 54,451 | -0.27(-1.40%) |
Feb 10, 2021 | 19.15 | 19.41 | 19.05 | 19.40 | 23,838 | +0.22(+1.13%) |
Feb 09, 2021 | 19.13 | 19.27 | 18.94 | 19.18 | 38,587 | -0.02(-0.08%) |
Feb 08, 2021 | 18.87 | 19.26 | 18.87 | 19.20 | 46,398 | +0.42(+2.23%) |
Feb 05, 2021 | 18.68 | 18.97 | 18.66 | 18.78 | 47,942 | +0.21(+1.13%) |
Feb 04, 2021 | 18.66 | 18.66 | 18.46 | 18.57 | 60,868 | +0.09(+0.46%) |
Feb 03, 2021 | 18.09 | 18.51 | 18.09 | 18.48 | 29,618 | +0.34(+1.88%) |
Feb 02, 2021 | 18.00 | 18.47 | 17.99 | 18.14 | 49,192 | +0.47(+2.63%) |
Feb 01, 2021 | 17.69 | 17.92 | 17.52 | 17.68 | 70,847 | +0.13(+0.75%) |
Jan 29, 2021 | 17.61 | 17.89 | 17.38 | 17.54 | 73,073 | -0.22(-1.27%) |
Jan 28, 2021 | 17.53 | 17.80 | 17.53 | 17.77 | 23,154 | +0.20(+1.15%) |
Jan 27, 2021 | 17.98 | 18.13 | 17.46 | 17.57 | 87,835 | -0.71(-3.86%) |
Jan 26, 2021 | 18.35 | 18.75 | 18.13 | 18.27 | 65,195 | -0.15(-0.80%) |
Jan 25, 2021 | 18.46 | 18.53 | 17.96 | 18.42 | 42,401 | +0.07(+0.38%) |
Jan 22, 2021 | 18.19 | 18.38 | 17.87 | 18.35 | 34,539 | -0.18(-0.96%) |
Jan 21, 2021 | 19.12 | 19.27 | 18.53 | 18.53 | 67,359 | -0.71(-3.71%) |
Jan 20, 2021 | 19.47 | 19.53 | 19.17 | 19.24 | 46,533 | -0.09(-0.44%) |
Jan 19, 2021 | 19.60 | 19.88 | 19.33 | 19.33 | 74,696 | -0.21(-1.07%) |
Jan 15, 2021 | 19.50 | 19.71 | 19.17 | 19.54 | 43,431 | -0.20(-1.02%) |
Jan 14, 2021 | 19.37 | 19.93 | 19.37 | 19.74 | 34,657 | +0.44(+2.29%) |
Jan 13, 2021 | 19.02 | 19.44 | 19.02 | 19.30 | 57,155 | +0.29(+1.55%) |
Jan 12, 2021 | 18.09 | 19.08 | 18.09 | 19.00 | 96,346 | +1.05(+5.83%) |
Jan 11, 2021 | 17.48 | 18.10 | 17.40 | 17.95 | 47,939 | +0.16(+0.87%) |
Jan 08, 2021 | 18.34 | 18.36 | 17.63 | 17.80 | 67,145 | -0.22(-1.21%) |
Jan 07, 2021 | 17.68 | 18.14 | 17.57 | 18.02 | 97,851 | +0.50(+2.88%) |
Jan 06, 2021 | 16.95 | 17.57 | 16.67 | 17.51 | 141,131 | +0.78(+4.68%) |
Jan 05, 2021 | 16.09 | 17.16 | 16.09 | 16.73 | 69,180 | +0.70(+4.36%) |
Jan 04, 2021 | 16.26 | 16.29 | 15.95 | 16.03 | 85,628 | +0.05(+0.34%) |
Dec 31, 2020 | 15.98 | 15.98 | 15.98 | 82,181 | +0.10(+0.63%) | |
Dec 30, 2020 | 16.02 | 16.28 | 15.88 | 15.88 | 82,181 | -0.26(-1.59%) |
Dec 29, 2020 | 16.12 | 16.30 | 15.93 | 16.13 | 117,278 | -0.03(-0.19%) |
Dec 28, 2020 | 16.47 | 16.76 | 16.10 | 16.16 | 104,248 | -0.35(-2.11%) |
Dec 24, 2020 | 16.71 | 16.71 | 16.37 | 16.51 | 19,589 | -0.22(-1.30%) |
Dec 23, 2020 | 16.59 | 16.99 | 16.59 | 16.73 | 66,543 | +0.19(+1.13%) |
Dec 22, 2020 | 16.47 | 16.81 | 16.45 | 16.54 | 78,738 | -0.02(-0.14%) |
Dec 21, 2020 | 16.69 | 16.72 | 16.15 | 16.57 | 66,347 | -0.47(-2.78%) |
Dec 18, 2020 | 17.30 | 17.37 | 17.03 | 17.04 | 66,758 | -0.36(-2.05%) |
Dec 17, 2020 | 17.46 | 17.64 | 17.33 | 17.40 | 33,700 | +0.05(+0.27%) |
Dec 16, 2020 | 17.66 | 17.71 | 17.35 | 17.35 | 48,706 | -0.30(-1.71%) |
Dec 15, 2020 | 17.49 | 17.88 | 17.32 | 17.65 | 105,694 | +0.18(+1.02%) |
Dec 14, 2020 | 18.26 | 18.36 | 17.46 | 17.47 | 95,400 | -0.45(-2.51%) |
Dec 11, 2020 | 17.61 | 17.95 | 17.49 | 17.92 | 84,543 | +0.12(+0.65%) |
Dec 10, 2020 | 17.20 | 17.88 | 17.20 | 17.81 | 168,455 | +0.62(+3.61%) |
Dec 09, 2020 | 17.33 | 17.50 | 17.15 | 17.19 | 122,856 | +0.02(+0.14%) |
Dec 08, 2020 | 16.71 | 17.41 | 16.71 | 17.16 | 63,523 | +0.12(+0.73%) |
Dec 07, 2020 | 17.32 | 17.42 | 16.92 | 17.04 | 96,539 | -0.41(-2.36%) |
Dec 04, 2020 | 16.59 | 17.68 | 16.59 | 17.45 | 111,221 | +1.00(+6.09%) |
Dec 03, 2020 | 15.81 | 16.69 | 15.80 | 16.45 | 90,981 | +0.65(+4.13%) |
Dec 02, 2020 | 15.19 | 15.92 | 15.19 | 15.80 | 69,620 | +0.51(+3.35%) |