Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.91 | 20.34 | 19.83 | 20.07 | 72,592 | +0.09(+0.44%) |
Feb 25, 2021 | 20.11 | 20.37 | 19.96 | 19.98 | 32,813 | +0.03(+0.13%) |
Feb 24, 2021 | 19.85 | 20.02 | 19.70 | 19.95 | 33,253 | +0.06(+0.31%) |
Feb 23, 2021 | 20.26 | 20.43 | 19.68 | 19.89 | 37,523 | -0.30(-1.47%) |
Feb 22, 2021 | 20.09 | 20.23 | 19.88 | 20.19 | 46,330 | +0.20(+1.00%) |
Feb 19, 2021 | 19.41 | 20.07 | 19.36 | 19.99 | 56,856 | +0.59(+3.05%) |
Feb 18, 2021 | 19.88 | 19.89 | 19.32 | 19.40 | 22,882 | -0.50(-2.49%) |
Feb 17, 2021 | 19.56 | 20.01 | 19.25 | 19.89 | 50,705 | +0.46(+2.37%) |
Feb 16, 2021 | 19.49 | 19.54 | 19.28 | 19.43 | 35,436 | -0.02(-0.09%) |
Feb 12, 2021 | 19.60 | 19.75 | 19.23 | 19.45 | 24,235 | -0.17(-0.89%) |
Feb 11, 2021 | 19.72 | 19.82 | 19.43 | 19.62 | 34,898 | +0.02(+0.09%) |
Feb 10, 2021 | 19.49 | 19.72 | 19.31 | 19.61 | 33,149 | -0.03(-0.13%) |
Feb 09, 2021 | 19.44 | 19.76 | 19.31 | 19.63 | 49,147 | +0.15(+0.76%) |
Feb 08, 2021 | 18.59 | 19.50 | 18.59 | 19.48 | 49,892 | +0.86(+4.63%) |
Feb 05, 2021 | 18.73 | 18.82 | 18.60 | 18.62 | 65,011 | +0.02(+0.09%) |
Feb 04, 2021 | 18.62 | 18.63 | 18.48 | 18.60 | 77,311 | +0.17(+0.90%) |
Feb 03, 2021 | 18.41 | 18.72 | 18.34 | 18.44 | 35,237 | +0.00(+0.00%) |
Feb 02, 2021 | 18.50 | 18.52 | 18.29 | 18.44 | 52,451 | -0.04(-0.24%) |
Feb 01, 2021 | 18.88 | 18.88 | 18.28 | 18.48 | 66,182 | +0.14(+0.76%) |
Jan 29, 2021 | 18.52 | 18.76 | 18.30 | 18.34 | 53,870 | -0.12(-0.66%) |
Jan 28, 2021 | 18.78 | 18.78 | 18.30 | 18.47 | 62,495 | -0.28(-1.49%) |
Jan 27, 2021 | 19.03 | 19.15 | 18.67 | 18.74 | 43,724 | -0.30(-1.55%) |
Jan 26, 2021 | 19.01 | 19.08 | 18.63 | 19.04 | 49,356 | +0.15(+0.78%) |
Jan 25, 2021 | 18.97 | 19.14 | 18.87 | 18.89 | 40,918 | -0.10(-0.55%) |
Jan 22, 2021 | 19.21 | 19.25 | 18.89 | 19.00 | 64,093 | -0.21(-1.11%) |
Jan 21, 2021 | 19.37 | 19.37 | 19.15 | 19.21 | 51,878 | -0.07(-0.34%) |
Jan 20, 2021 | 19.61 | 19.62 | 19.21 | 19.28 | 82,703 | -0.42(-2.12%) |
Jan 19, 2021 | 20.15 | 20.15 | 19.61 | 19.69 | 58,756 | -0.48(-2.37%) |
Jan 15, 2021 | 19.82 | 20.21 | 19.77 | 20.17 | 115,895 | +0.34(+1.71%) |
Jan 14, 2021 | 19.76 | 20.00 | 19.44 | 19.83 | 26,727 | +0.24(+1.20%) |
Jan 13, 2021 | 19.50 | 19.63 | 19.41 | 19.60 | 28,708 | +0.19(+0.99%) |
Jan 12, 2021 | 19.37 | 19.68 | 19.28 | 19.41 | 47,225 | +0.04(+0.23%) |
Jan 11, 2021 | 19.16 | 19.42 | 19.16 | 19.36 | 20,694 | +0.08(+0.41%) |
Jan 08, 2021 | 19.29 | 19.40 | 19.19 | 19.28 | 37,904 | +0.00(+0.00%) |
Jan 07, 2021 | 19.28 | 19.41 | 19.02 | 19.28 | 47,728 | +0.01(+0.05%) |
Jan 06, 2021 | 19.21 | 19.47 | 19.15 | 19.28 | 51,024 | +0.22(+1.14%) |
Jan 05, 2021 | 19.23 | 19.27 | 19.00 | 19.06 | 41,717 | -0.17(-0.91%) |
Jan 04, 2021 | 19.23 | 19.48 | 19.10 | 19.23 | 54,136 | +0.03(+0.14%) |
Dec 31, 2020 | 19.21 | 19.21 | 19.21 | 41,159 | -0.08(-0.41%) | |
Dec 30, 2020 | 19.15 | 19.32 | 19.07 | 19.28 | 41,159 | +0.20(+1.05%) |
Dec 29, 2020 | 19.08 | 19.13 | 18.82 | 19.08 | 45,292 | +0.07(+0.36%) |
Dec 28, 2020 | 18.76 | 19.08 | 18.76 | 19.01 | 40,526 | +0.26(+1.38%) |
Dec 24, 2020 | 18.63 | 18.83 | 18.61 | 18.76 | 14,289 | +0.20(+1.07%) |
Dec 23, 2020 | 18.61 | 19.44 | 18.55 | 18.56 | 53,611 | -0.07(-0.37%) |
Dec 22, 2020 | 18.77 | 18.88 | 18.42 | 18.63 | 48,160 | -0.17(-0.92%) |
Dec 21, 2020 | 19.03 | 19.11 | 18.72 | 18.80 | 60,363 | -0.42(-2.19%) |
Dec 18, 2020 | 19.59 | 19.59 | 19.08 | 19.22 | 170,308 | -0.28(-1.46%) |
Dec 17, 2020 | 19.63 | 19.63 | 19.41 | 19.51 | 31,613 | +0.03(+0.13%) |
Dec 16, 2020 | 19.59 | 19.81 | 19.45 | 19.48 | 47,433 | -0.11(-0.57%) |
Dec 15, 2020 | 19.77 | 19.85 | 19.58 | 19.59 | 45,343 | -0.13(-0.65%) |
Dec 14, 2020 | 19.76 | 20.03 | 19.71 | 19.72 | 41,428 | -0.09(-0.43%) |
Dec 11, 2020 | 19.71 | 19.84 | 19.44 | 19.81 | 40,079 | +0.00(+0.00%) |
Dec 10, 2020 | 19.72 | 19.86 | 19.50 | 19.81 | 36,961 | +0.15(+0.74%) |
Dec 09, 2020 | 19.89 | 20.06 | 19.58 | 19.66 | 34,208 | -0.23(-1.17%) |
Dec 08, 2020 | 19.51 | 19.91 | 19.45 | 19.89 | 46,292 | +0.34(+1.76%) |
Dec 07, 2020 | 19.69 | 19.97 | 19.51 | 19.55 | 56,920 | -0.08(-0.39%) |
Dec 04, 2020 | 20.00 | 20.09 | 19.63 | 19.63 | 64,591 | -0.34(-1.68%) |
Dec 03, 2020 | 19.91 | 20.12 | 19.80 | 19.96 | 55,106 | +0.05(+0.26%) |
Dec 02, 2020 | 19.97 | 20.23 | 19.63 | 19.91 | 42,789 | -0.01(-0.04%) |