Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.83 | 19.83 | 18.93 | 19.09 | 60,000 | -0.88(-4.41%) |
Feb 25, 2021 | 20.50 | 20.50 | 19.78 | 19.97 | 14,665 | -0.06(-0.30%) |
Feb 24, 2021 | 19.47 | 20.04 | 19.47 | 20.03 | 15,120 | +0.19(+0.96%) |
Feb 23, 2021 | 19.37 | 19.91 | 19.30 | 19.84 | 27,161 | +0.89(+4.70%) |
Feb 22, 2021 | 18.69 | 19.08 | 18.69 | 18.95 | 23,713 | -0.02(-0.11%) |
Feb 19, 2021 | 18.82 | 19.02 | 18.82 | 18.97 | 16,700 | -0.58(-2.96%) |
Feb 18, 2021 | 20.26 | 20.26 | 19.46 | 19.55 | 13,038 | -0.49(-2.45%) |
Feb 17, 2021 | 20.26 | 20.26 | 19.83 | 20.04 | 25,582 | +0.00(+0.00%) |
Feb 16, 2021 | 20.12 | 20.12 | 19.73 | 20.04 | 21,277 | +0.46(+2.35%) |
Feb 12, 2021 | 19.46 | 19.59 | 19.24 | 19.58 | 12,200 | +0.00(+0.00%) |
Feb 11, 2021 | 19.25 | 19.80 | 19.25 | 19.58 | 13,574 | +0.10(+0.51%) |
Feb 10, 2021 | 19.82 | 19.82 | 19.42 | 19.48 | 19,117 | -0.24(-1.22%) |
Feb 09, 2021 | 19.76 | 19.76 | 19.47 | 19.72 | 16,581 | -0.09(-0.45%) |
Feb 08, 2021 | 19.90 | 20.05 | 19.53 | 19.81 | 22,611 | +0.36(+1.85%) |
Feb 05, 2021 | 19.67 | 19.67 | 19.33 | 19.45 | 15,600 | +0.14(+0.73%) |
Feb 04, 2021 | 19.26 | 19.42 | 19.22 | 19.31 | 9,908 | -0.04(-0.21%) |
Feb 03, 2021 | 19.31 | 19.35 | 19.21 | 19.35 | 15,646 | +0.13(+0.68%) |
Feb 02, 2021 | 19.26 | 19.26 | 19.00 | 19.22 | 13,782 | +0.35(+1.85%) |
Feb 01, 2021 | 18.64 | 18.89 | 18.21 | 18.87 | 19,725 | +0.29(+1.56%) |
Jan 29, 2021 | 18.85 | 18.92 | 18.48 | 18.58 | 25,400 | -0.87(-4.47%) |
Jan 28, 2021 | 19.43 | 19.52 | 19.22 | 19.45 | 16,718 | -0.05(-0.26%) |
Jan 27, 2021 | 19.31 | 19.87 | 19.30 | 19.50 | 48,983 | -0.75(-3.70%) |
Jan 26, 2021 | 20.34 | 20.85 | 20.24 | 20.25 | 17,977 | -0.01(-0.05%) |
Jan 25, 2021 | 20.13 | 20.26 | 20.13 | 20.26 | 20,316 | -0.30(-1.46%) |
Jan 22, 2021 | 20.35 | 20.56 | 20.35 | 20.56 | 33,500 | -0.20(-0.96%) |
Jan 21, 2021 | 20.87 | 20.89 | 20.66 | 20.76 | 26,823 | -0.57(-2.67%) |
Jan 20, 2021 | 21.47 | 21.47 | 21.17 | 21.33 | 23,155 | +0.58(+2.82%) |
Jan 19, 2021 | 20.83 | 20.83 | 20.68 | 20.75 | 41,826 | +0.36(+1.74%) |
Jan 15, 2021 | 20.69 | 20.78 | 20.22 | 20.39 | 29,400 | -0.38(-1.83%) |
Jan 14, 2021 | 20.68 | 20.81 | 20.56 | 20.77 | 28,451 | +0.21(+1.02%) |
Jan 13, 2021 | 20.22 | 20.71 | 20.22 | 20.56 | 51,757 | +0.77(+3.89%) |
Jan 12, 2021 | 19.63 | 19.87 | 19.63 | 19.79 | 9,473 | +0.11(+0.56%) |
Jan 11, 2021 | 19.59 | 19.80 | 19.51 | 19.68 | 41,124 | +0.26(+1.34%) |
Jan 08, 2021 | 19.38 | 19.43 | 19.11 | 19.42 | 22,100 | +0.50(+2.65%) |
Jan 07, 2021 | 19.30 | 19.30 | 18.90 | 18.92 | 32,405 | +0.57(+3.10%) |
Jan 06, 2021 | 18.06 | 18.40 | 18.06 | 18.35 | 14,106 | +0.22(+1.21%) |
Jan 05, 2021 | 17.47 | 18.22 | 17.47 | 18.13 | 35,837 | +0.58(+3.30%) |
Jan 04, 2021 | 17.83 | 17.88 | 17.38 | 17.55 | 19,701 | +0.07(+0.40%) |
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 11,127 | -0.09(-0.51%) | |
Dec 30, 2020 | 17.50 | 17.80 | 17.50 | 17.57 | 11,127 | +0.18(+1.04%) |
Dec 29, 2020 | 17.66 | 17.66 | 17.31 | 17.39 | 29,383 | +0.03(+0.17%) |
Dec 28, 2020 | 17.53 | 17.53 | 17.30 | 17.36 | 4,925 | -0.02(-0.12%) |
Dec 24, 2020 | 16.96 | 17.38 | 16.96 | 17.38 | 5,400 | +0.10(+0.58%) |
Dec 23, 2020 | 16.57 | 17.36 | 16.57 | 17.28 | 43,888 | +0.52(+3.07%) |
Dec 22, 2020 | 16.82 | 16.83 | 16.73 | 16.77 | 26,519 | -0.31(-1.84%) |
Dec 21, 2020 | 17.23 | 17.38 | 17.05 | 17.08 | 14,806 | -0.78(-4.37%) |
Dec 18, 2020 | 18.00 | 18.00 | 17.86 | 17.86 | 26,700 | -0.13(-0.72%) |
Dec 17, 2020 | 18.00 | 18.06 | 17.93 | 17.99 | 17,197 | +0.61(+3.51%) |
Dec 16, 2020 | 17.39 | 17.41 | 17.24 | 17.38 | 10,063 | +0.00(+0.00%) |
Dec 15, 2020 | 17.05 | 17.38 | 17.05 | 17.38 | 10,746 | +0.00(+0.00%) |
Dec 14, 2020 | 17.49 | 17.68 | 17.38 | 17.38 | 20,603 | -0.21(-1.19%) |
Dec 11, 2020 | 17.73 | 17.99 | 17.50 | 17.59 | 12,700 | +0.34(+1.94%) |
Dec 10, 2020 | 17.24 | 17.30 | 17.21 | 17.25 | 43,450 | +0.27(+1.59%) |
Dec 09, 2020 | 17.26 | 17.49 | 16.89 | 16.98 | 7,851 | -0.16(-0.90%) |
Dec 08, 2020 | 17.13 | 17.16 | 17.08 | 17.14 | 37,392 | +0.05(+0.29%) |
Dec 07, 2020 | 17.20 | 17.20 | 17.08 | 17.09 | 6,568 | -0.11(-0.61%) |
Dec 04, 2020 | 17.11 | 17.29 | 17.11 | 17.20 | 8,000 | +0.21(+1.27%) |
Dec 03, 2020 | 16.56 | 17.10 | 16.56 | 16.98 | 25,620 | +0.15(+0.89%) |
Dec 02, 2020 | 16.68 | 16.83 | 16.64 | 16.83 | 17,948 | +0.42(+2.56%) |