Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.96 | 24.20 | 23.04 | 23.48 | 147,200 | -0.48(-2.00%) |
Feb 25, 2021 | 24.47 | 25.00 | 23.95 | 23.96 | 119,057 | -0.93(-3.74%) |
Feb 24, 2021 | 23.81 | 25.03 | 23.81 | 24.89 | 118,429 | +0.86(+3.58%) |
Feb 23, 2021 | 24.41 | 24.43 | 23.70 | 24.03 | 173,377 | -0.61(-2.48%) |
Feb 22, 2021 | 24.28 | 24.88 | 24.28 | 24.64 | 136,091 | +0.16(+0.65%) |
Feb 19, 2021 | 24.35 | 24.64 | 24.16 | 24.48 | 113,100 | +0.22(+0.91%) |
Feb 18, 2021 | 24.16 | 24.43 | 24.07 | 24.26 | 83,572 | -0.03(-0.12%) |
Feb 17, 2021 | 24.34 | 24.66 | 24.04 | 24.29 | 112,315 | -0.19(-0.78%) |
Feb 16, 2021 | 24.62 | 24.72 | 24.19 | 24.48 | 189,505 | -0.07(-0.29%) |
Feb 12, 2021 | 24.14 | 24.70 | 23.99 | 24.55 | 104,700 | +0.20(+0.82%) |
Feb 11, 2021 | 24.33 | 24.57 | 23.67 | 24.35 | 120,009 | +0.01(+0.04%) |
Feb 10, 2021 | 24.70 | 24.89 | 23.85 | 24.34 | 126,046 | -0.18(-0.73%) |
Feb 09, 2021 | 25.00 | 25.41 | 24.13 | 24.52 | 172,622 | -0.25(-1.01%) |
Feb 08, 2021 | 24.43 | 25.11 | 24.00 | 24.77 | 255,679 | +1.11(+4.69%) |
Feb 05, 2021 | 23.92 | 23.97 | 22.89 | 23.66 | 211,100 | +0.21(+0.90%) |
Feb 04, 2021 | 22.00 | 23.72 | 20.70 | 23.45 | 462,025 | +3.68(+18.61%) |
Feb 03, 2021 | 19.89 | 20.18 | 19.45 | 19.77 | 90,281 | +0.01(+0.05%) |
Feb 02, 2021 | 20.34 | 20.72 | 19.30 | 19.76 | 131,022 | -0.15(-0.75%) |
Feb 01, 2021 | 19.34 | 19.97 | 19.15 | 19.91 | 161,714 | +0.74(+3.86%) |
Jan 29, 2021 | 19.21 | 19.59 | 19.13 | 19.17 | 99,200 | -0.04(-0.21%) |
Jan 28, 2021 | 19.15 | 19.71 | 18.90 | 19.21 | 266,825 | -0.12(-0.62%) |
Jan 27, 2021 | 20.88 | 20.88 | 19.25 | 19.33 | 234,282 | -1.98(-9.29%) |
Jan 26, 2021 | 20.48 | 21.66 | 20.02 | 21.31 | 322,281 | +1.01(+4.98%) |
Jan 25, 2021 | 21.01 | 21.18 | 20.09 | 20.30 | 351,779 | +2.18(+12.03%) |
Jan 22, 2021 | 17.75 | 18.14 | 17.60 | 18.12 | 78,500 | +0.29(+1.63%) |
Jan 21, 2021 | 18.16 | 18.17 | 17.77 | 17.83 | 51,972 | -0.12(-0.67%) |
Jan 20, 2021 | 17.85 | 18.16 | 17.67 | 17.95 | 82,894 | +0.11(+0.62%) |
Jan 19, 2021 | 17.81 | 18.00 | 17.67 | 17.84 | 57,740 | +0.17(+0.96%) |
Jan 15, 2021 | 17.89 | 18.01 | 17.50 | 17.67 | 75,700 | -0.41(-2.27%) |
Jan 14, 2021 | 17.63 | 18.40 | 17.63 | 18.08 | 111,486 | +0.53(+3.02%) |
Jan 13, 2021 | 17.53 | 17.60 | 17.42 | 17.55 | 85,130 | +0.02(+0.11%) |
Jan 12, 2021 | 17.32 | 17.89 | 17.23 | 17.53 | 117,097 | +0.30(+1.74%) |
Jan 11, 2021 | 16.89 | 17.35 | 16.66 | 17.23 | 104,918 | +0.12(+0.70%) |
Jan 08, 2021 | 17.51 | 17.58 | 17.02 | 17.11 | 92,600 | -0.35(-2.00%) |
Jan 07, 2021 | 17.43 | 17.56 | 17.29 | 17.46 | 71,835 | +0.06(+0.34%) |
Jan 06, 2021 | 16.77 | 17.53 | 16.77 | 17.40 | 117,322 | +0.98(+5.97%) |
Jan 05, 2021 | 16.21 | 16.74 | 16.02 | 16.42 | 124,658 | +0.18(+1.11%) |
Jan 04, 2021 | 16.11 | 16.34 | 15.90 | 16.24 | 80,675 | +0.25(+1.56%) |
Dec 31, 2020 | 15.99 | 15.99 | 15.99 | 78,846 | +0.17(+1.07%) | |
Dec 30, 2020 | 15.96 | 16.15 | 15.68 | 15.82 | 78,846 | -0.05(-0.35%) |
Dec 29, 2020 | 15.83 | 15.96 | 15.64 | 15.88 | 118,962 | +0.11(+0.67%) |
Dec 28, 2020 | 15.94 | 16.18 | 15.70 | 15.77 | 56,701 | +0.13(+0.83%) |
Dec 24, 2020 | 15.74 | 15.86 | 15.55 | 15.64 | 28,700 | +0.00(+0.00%) |
Dec 23, 2020 | 15.49 | 15.74 | 15.42 | 15.64 | 36,740 | +0.24(+1.56%) |
Dec 22, 2020 | 15.55 | 15.65 | 15.27 | 15.40 | 46,687 | -0.12(-0.77%) |
Dec 21, 2020 | 15.50 | 15.64 | 15.33 | 15.52 | 76,152 | -0.10(-0.64%) |
Dec 18, 2020 | 16.35 | 16.48 | 15.62 | 15.62 | 236,700 | -0.63(-3.88%) |
Dec 17, 2020 | 16.48 | 16.48 | 16.00 | 16.25 | 48,652 | +0.18(+1.12%) |
Dec 16, 2020 | 16.33 | 16.33 | 15.99 | 16.07 | 56,701 | -0.07(-0.43%) |
Dec 15, 2020 | 15.82 | 16.23 | 15.71 | 16.14 | 64,833 | +0.47(+3.00%) |
Dec 14, 2020 | 15.70 | 16.00 | 15.59 | 15.67 | 70,466 | +0.04(+0.26%) |
Dec 11, 2020 | 15.61 | 15.81 | 15.53 | 15.63 | 41,800 | -0.12(-0.76%) |
Dec 10, 2020 | 15.39 | 15.86 | 15.39 | 15.75 | 51,722 | -0.03(-0.19%) |
Dec 09, 2020 | 16.13 | 16.13 | 15.64 | 15.78 | 66,544 | -0.19(-1.19%) |
Dec 08, 2020 | 15.69 | 16.27 | 15.32 | 15.97 | 131,543 | +0.07(+0.44%) |
Dec 07, 2020 | 15.78 | 15.97 | 15.57 | 15.90 | 102,344 | +0.12(+0.76%) |
Dec 04, 2020 | 15.47 | 15.86 | 15.35 | 15.78 | 49,400 | +0.48(+3.14%) |
Dec 03, 2020 | 15.83 | 15.95 | 15.14 | 15.30 | 49,091 | -0.44(-2.80%) |
Dec 02, 2020 | 15.63 | 16.09 | 15.20 | 15.74 | 108,626 | +0.09(+0.58%) |