Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.64 | 19.64 | 18.66 | 18.81 | 199,700 | -0.43(-2.23%) |
Feb 25, 2021 | 19.73 | 20.36 | 19.10 | 19.24 | 106,677 | -1.07(-5.25%) |
Feb 24, 2021 | 20.69 | 20.69 | 19.84 | 20.31 | 113,716 | +0.21(+1.02%) |
Feb 23, 2021 | 20.42 | 20.96 | 19.80 | 20.10 | 78,275 | -0.23(-1.16%) |
Feb 22, 2021 | 20.00 | 20.34 | 19.41 | 20.34 | 95,510 | +1.07(+5.58%) |
Feb 19, 2021 | 18.55 | 19.98 | 18.55 | 19.26 | 86,000 | +0.25(+1.32%) |
Feb 18, 2021 | 19.02 | 19.66 | 18.66 | 19.01 | 63,374 | +0.18(+0.96%) |
Feb 17, 2021 | 19.15 | 19.20 | 18.71 | 18.83 | 60,740 | -0.85(-4.32%) |
Feb 16, 2021 | 19.25 | 20.68 | 19.05 | 19.68 | 95,442 | -0.49(-2.43%) |
Feb 12, 2021 | 20.15 | 20.33 | 20.15 | 20.17 | 25,800 | -0.03(-0.14%) |
Feb 11, 2021 | 19.86 | 20.50 | 19.86 | 20.20 | 63,569 | +0.82(+4.25%) |
Feb 10, 2021 | 20.22 | 20.22 | 19.30 | 19.38 | 56,504 | -0.09(-0.49%) |
Feb 09, 2021 | 19.23 | 19.65 | 19.23 | 19.47 | 55,553 | -0.20(-1.02%) |
Feb 08, 2021 | 19.46 | 19.69 | 19.46 | 19.67 | 32,362 | +0.41(+2.13%) |
Feb 05, 2021 | 19.43 | 19.43 | 19.06 | 19.26 | 52,600 | +0.38(+2.00%) |
Feb 04, 2021 | 19.37 | 19.37 | 18.80 | 18.88 | 87,029 | -0.48(-2.49%) |
Feb 03, 2021 | 19.65 | 19.65 | 18.78 | 19.36 | 59,539 | -0.08(-0.40%) |
Feb 02, 2021 | 20.12 | 20.12 | 19.30 | 19.44 | 74,069 | -0.26(-1.33%) |
Feb 01, 2021 | 20.00 | 20.54 | 19.53 | 19.70 | 97,421 | +0.40(+2.10%) |
Jan 29, 2021 | 20.26 | 20.26 | 19.29 | 19.30 | 142,400 | -0.40(-2.06%) |
Jan 28, 2021 | 19.74 | 20.05 | 19.58 | 19.70 | 130,717 | -0.08(-0.38%) |
Jan 27, 2021 | 20.05 | 20.33 | 19.77 | 19.78 | 43,189 | -0.62(-3.06%) |
Jan 26, 2021 | 20.30 | 20.52 | 20.30 | 20.41 | 19,465 | +0.08(+0.37%) |
Jan 25, 2021 | 20.86 | 20.86 | 20.11 | 20.33 | 42,476 | -0.26(-1.26%) |
Jan 22, 2021 | 20.10 | 20.62 | 20.10 | 20.59 | 21,400 | -0.45(-2.14%) |
Jan 21, 2021 | 21.05 | 21.05 | 20.89 | 21.04 | 26,387 | -0.23(-1.08%) |
Jan 20, 2021 | 20.10 | 21.88 | 20.10 | 21.27 | 36,921 | +0.86(+4.21%) |
Jan 19, 2021 | 20.15 | 21.36 | 20.14 | 20.41 | 54,856 | +0.06(+0.29%) |
Jan 15, 2021 | 20.60 | 20.60 | 20.27 | 20.35 | 26,900 | -0.57(-2.72%) |
Jan 14, 2021 | 20.18 | 21.16 | 20.18 | 20.92 | 63,952 | +0.12(+0.58%) |
Jan 13, 2021 | 20.40 | 21.83 | 20.40 | 20.80 | 19,259 | +0.46(+2.26%) |
Jan 12, 2021 | 20.69 | 20.69 | 19.93 | 20.34 | 46,696 | -0.06(-0.29%) |
Jan 11, 2021 | 20.36 | 20.70 | 20.32 | 20.40 | 52,060 | -0.08(-0.39%) |
Jan 08, 2021 | 21.00 | 21.83 | 20.17 | 20.48 | 94,400 | -1.38(-6.31%) |
Jan 07, 2021 | 21.59 | 22.12 | 21.27 | 21.86 | 18,439 | +0.25(+1.16%) |
Jan 06, 2021 | 22.37 | 22.37 | 20.99 | 21.61 | 52,154 | -0.29(-1.32%) |
Jan 05, 2021 | 21.50 | 21.90 | 21.50 | 21.90 | 31,826 | +0.76(+3.60%) |
Jan 04, 2021 | 21.17 | 21.85 | 20.93 | 21.14 | 65,395 | +1.16(+5.78%) |
Dec 31, 2020 | 19.98 | 19.98 | 19.98 | 20,158 | -0.07(-0.32%) | |
Dec 30, 2020 | 20.84 | 20.84 | 19.92 | 20.05 | 20,158 | +0.16(+0.83%) |
Dec 29, 2020 | 19.61 | 20.49 | 19.61 | 19.89 | 74,964 | -0.22(-1.12%) |
Dec 28, 2020 | 20.55 | 20.90 | 20.00 | 20.11 | 42,517 | +0.15(+0.75%) |
Dec 24, 2020 | 20.00 | 20.09 | 19.96 | 19.96 | 7,900 | +0.00(+0.00%) |
Dec 23, 2020 | 20.23 | 20.23 | 19.84 | 19.96 | 18,292 | +0.01(+0.04%) |
Dec 22, 2020 | 20.31 | 20.31 | 19.90 | 19.95 | 47,992 | -0.46(-2.27%) |
Dec 21, 2020 | 20.45 | 21.10 | 20.14 | 20.42 | 40,148 | -0.34(-1.66%) |
Dec 18, 2020 | 21.39 | 21.39 | 20.67 | 20.76 | 27,600 | -0.24(-1.14%) |
Dec 17, 2020 | 20.75 | 21.35 | 20.75 | 21.00 | 43,497 | +0.46(+2.24%) |
Dec 16, 2020 | 20.40 | 20.55 | 20.25 | 20.54 | 31,550 | +0.12(+0.59%) |
Dec 15, 2020 | 20.32 | 20.50 | 20.30 | 20.42 | 65,368 | +0.33(+1.64%) |
Dec 14, 2020 | 20.32 | 20.32 | 20.07 | 20.09 | 12,480 | -0.23(-1.15%) |
Dec 11, 2020 | 20.26 | 20.40 | 20.12 | 20.32 | 28,300 | +0.12(+0.61%) |
Dec 10, 2020 | 20.36 | 20.46 | 20.19 | 20.20 | 50,557 | +0.06(+0.30%) |
Dec 09, 2020 | 20.46 | 20.50 | 20.07 | 20.14 | 38,208 | -0.43(-2.09%) |
Dec 08, 2020 | 20.65 | 20.72 | 20.53 | 20.57 | 31,954 | -0.08(-0.39%) |
Dec 07, 2020 | 20.38 | 20.79 | 20.15 | 20.65 | 107,898 | +0.52(+2.58%) |
Dec 04, 2020 | 20.32 | 20.32 | 20.00 | 20.13 | 35,900 | -0.34(-1.66%) |
Dec 03, 2020 | 20.88 | 20.88 | 20.23 | 20.47 | 74,021 | -0.28(-1.36%) |
Dec 02, 2020 | 20.55 | 20.79 | 20.43 | 20.75 | 26,812 | -0.08(-0.39%) |