Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.11 | 19.13 | 19.00 | 19.06 | 29,203 | +0.09(+0.48%) |
Feb 25, 2021 | 19.12 | 19.12 | 18.92 | 18.97 | 6,638 | -0.05(-0.27%) |
Feb 24, 2021 | 19.04 | 19.07 | 19.00 | 19.02 | 44,907 | +0.06(+0.29%) |
Feb 23, 2021 | 18.96 | 19.07 | 18.87 | 18.96 | 6,603 | +0.00(+0.00%) |
Feb 22, 2021 | 18.95 | 19.06 | 18.87 | 18.96 | 23,706 | -0.06(-0.33%) |
Feb 19, 2021 | 19.06 | 19.06 | 18.92 | 19.03 | 17,622 | +0.06(+0.33%) |
Feb 18, 2021 | 19.11 | 19.11 | 18.96 | 18.96 | 4,041 | -0.02(-0.12%) |
Feb 17, 2021 | 19.03 | 19.09 | 18.81 | 18.99 | 33,606 | +0.01(+0.04%) |
Feb 16, 2021 | 19.07 | 19.26 | 18.97 | 18.98 | 53,081 | -0.09(-0.46%) |
Feb 12, 2021 | 18.91 | 19.15 | 18.91 | 19.07 | 21,147 | +0.21(+1.11%) |
Feb 11, 2021 | 18.74 | 18.99 | 18.74 | 18.86 | 23,959 | +0.05(+0.28%) |
Feb 10, 2021 | 18.80 | 18.95 | 18.80 | 18.80 | 11,849 | -0.06(-0.29%) |
Feb 09, 2021 | 18.93 | 18.99 | 18.79 | 18.86 | 8,761 | +0.02(+0.13%) |
Feb 08, 2021 | 18.85 | 18.96 | 18.84 | 18.84 | 49,880 | -0.01(-0.04%) |
Feb 05, 2021 | 18.90 | 18.96 | 18.84 | 18.84 | 5,948 | +0.05(+0.25%) |
Feb 04, 2021 | 18.80 | 18.84 | 18.72 | 18.80 | 29,456 | +0.03(+0.17%) |
Feb 03, 2021 | 18.61 | 18.76 | 18.57 | 18.76 | 15,356 | +0.16(+0.85%) |
Feb 02, 2021 | 18.73 | 18.76 | 18.61 | 18.61 | 10,029 | +0.01(+0.04%) |
Feb 01, 2021 | 18.57 | 18.76 | 18.57 | 18.60 | 13,986 | +0.03(+0.17%) |
Jan 29, 2021 | 18.73 | 18.80 | 18.57 | 18.57 | 3,037 | -0.16(-0.84%) |
Jan 28, 2021 | 18.75 | 18.76 | 18.67 | 18.73 | 3,474 | +0.05(+0.25%) |
Jan 27, 2021 | 18.57 | 18.69 | 18.57 | 18.68 | 2,590 | +0.06(+0.34%) |
Jan 26, 2021 | 18.69 | 18.69 | 18.61 | 18.61 | 3,042 | -0.14(-0.76%) |
Jan 25, 2021 | 18.73 | 18.76 | 18.60 | 18.76 | 10,560 | +0.05(+0.27%) |
Jan 22, 2021 | 18.65 | 18.75 | 18.65 | 18.71 | 4,936 | +0.04(+0.23%) |
Jan 21, 2021 | 18.63 | 18.75 | 18.62 | 18.66 | 8,463 | +0.04(+0.22%) |
Jan 20, 2021 | 18.69 | 18.74 | 18.57 | 18.62 | 14,394 | -0.02(-0.12%) |
Jan 19, 2021 | 18.41 | 18.72 | 18.41 | 18.65 | 30,882 | +0.37(+2.03%) |
Jan 15, 2021 | 18.25 | 18.29 | 18.25 | 18.27 | 7,087 | +0.02(+0.09%) |
Jan 14, 2021 | 18.36 | 18.55 | 18.22 | 18.26 | 7,182 | +0.01(+0.04%) |
Jan 13, 2021 | 18.34 | 18.34 | 18.23 | 18.25 | 7,113 | +0.00(+0.01%) |
Jan 12, 2021 | 18.26 | 18.27 | 18.25 | 18.25 | 2,167 | -0.02(-0.09%) |
Jan 11, 2021 | 18.40 | 18.40 | 18.10 | 18.27 | 8,672 | -0.04(-0.21%) |
Jan 08, 2021 | 18.26 | 18.31 | 18.09 | 18.31 | 7,764 | +0.12(+0.63%) |
Jan 07, 2021 | 18.19 | 18.21 | 18.15 | 18.19 | 2,765 | -0.01(-0.03%) |
Jan 06, 2021 | 18.03 | 18.20 | 18.03 | 18.20 | 4,174 | +0.05(+0.26%) |
Jan 05, 2021 | 18.15 | 18.17 | 18.07 | 18.15 | 10,225 | +0.01(+0.04%) |
Jan 04, 2021 | 18.22 | 18.23 | 18.07 | 18.14 | 4,924 | +0.07(+0.39%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 13,365 | +0.03(+0.17%) | |
Dec 30, 2020 | 17.99 | 18.07 | 17.99 | 18.04 | 13,365 | +0.01(+0.04%) |
Dec 29, 2020 | 18.07 | 18.15 | 18.00 | 18.03 | 12,651 | -0.05(-0.26%) |
Dec 28, 2020 | 18.15 | 18.15 | 18.06 | 18.08 | 9,313 | -0.03(-0.17%) |
Dec 24, 2020 | 17.94 | 18.15 | 17.94 | 18.11 | 5,854 | +0.12(+0.65%) |
Dec 23, 2020 | 18.16 | 18.22 | 17.80 | 17.99 | 60,657 | -0.24(-1.29%) |
Dec 22, 2020 | 18.15 | 18.24 | 18.11 | 18.23 | 5,634 | +0.07(+0.41%) |
Dec 21, 2020 | 18.26 | 18.27 | 18.11 | 18.15 | 9,209 | +0.00(+0.02%) |
Dec 18, 2020 | 18.35 | 18.35 | 18.09 | 18.15 | 15,909 | -0.11(-0.60%) |
Dec 17, 2020 | 18.31 | 18.31 | 18.16 | 18.26 | 5,870 | -0.06(-0.34%) |
Dec 16, 2020 | 18.27 | 18.62 | 18.27 | 18.32 | 18,708 | +0.04(+0.21%) |
Dec 15, 2020 | 18.40 | 18.48 | 18.18 | 18.28 | 9,454 | -0.12(-0.64%) |
Dec 14, 2020 | 18.34 | 18.44 | 18.32 | 18.40 | 45,473 | +0.02(+0.13%) |
Dec 11, 2020 | 18.42 | 18.44 | 18.03 | 18.38 | 7,423 | +0.04(+0.21%) |
Dec 10, 2020 | 17.93 | 18.35 | 17.93 | 18.34 | 27,593 | -0.05(-0.30%) |
Dec 09, 2020 | 18.36 | 18.44 | 18.35 | 18.39 | 12,331 | -0.08(-0.42%) |
Dec 08, 2020 | 18.24 | 18.47 | 18.24 | 18.47 | 4,432 | +0.12(+0.64%) |
Dec 07, 2020 | 18.36 | 18.43 | 18.21 | 18.35 | 17,752 | +0.07(+0.38%) |
Dec 04, 2020 | 18.24 | 18.39 | 18.24 | 18.28 | 21,117 | +0.04(+0.21%) |
Dec 03, 2020 | 18.31 | 18.41 | 18.13 | 18.24 | 11,298 | -0.20(-1.06%) |
Dec 02, 2020 | 18.44 | 18.45 | 18.29 | 18.44 | 34,043 | +0.12(+0.64%) |