Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.29 | 20.29 | 19.95 | 20.01 | 256,544 | -0.12(-0.58%) |
Feb 25, 2021 | 20.63 | 20.63 | 20.06 | 20.13 | 231,616 | -0.51(-2.47%) |
Feb 24, 2021 | 20.30 | 20.70 | 20.30 | 20.64 | 239,597 | +0.25(+1.23%) |
Feb 23, 2021 | 20.39 | 20.48 | 20.05 | 20.39 | 283,224 | +1.65(+8.82%) |
Feb 22, 2021 | 18.94 | 19.04 | 18.69 | 18.74 | 225,794 | -0.36(-1.88%) |
Feb 19, 2021 | 19.19 | 19.21 | 19.09 | 19.09 | 133,364 | +0.08(+0.40%) |
Feb 18, 2021 | 18.99 | 19.08 | 18.84 | 19.02 | 326,273 | -0.01(-0.04%) |
Feb 17, 2021 | 18.91 | 19.04 | 18.74 | 19.03 | 302,003 | -0.28(-1.47%) |
Feb 16, 2021 | 19.31 | 19.41 | 19.22 | 19.31 | 204,152 | +0.02(+0.09%) |
Feb 12, 2021 | 19.19 | 19.36 | 19.17 | 19.29 | 175,303 | +0.08(+0.43%) |
Feb 11, 2021 | 19.15 | 19.21 | 19.06 | 19.21 | 200,537 | +0.12(+0.61%) |
Feb 10, 2021 | 19.29 | 19.39 | 19.09 | 19.09 | 498,612 | -0.26(-1.34%) |
Feb 09, 2021 | 19.29 | 19.43 | 19.19 | 19.35 | 220,569 | -0.32(-1.61%) |
Feb 08, 2021 | 19.65 | 19.72 | 19.55 | 19.67 | 157,443 | +0.01(+0.04%) |
Feb 05, 2021 | 19.77 | 19.77 | 19.61 | 19.66 | 91,306 | +0.06(+0.30%) |
Feb 04, 2021 | 19.70 | 19.70 | 19.49 | 19.60 | 140,578 | +0.12(+0.60%) |
Feb 03, 2021 | 19.66 | 19.66 | 19.35 | 19.49 | 195,497 | -0.17(-0.85%) |
Feb 02, 2021 | 19.59 | 19.80 | 19.53 | 19.65 | 195,800 | +0.29(+1.51%) |
Feb 01, 2021 | 19.23 | 19.55 | 19.16 | 19.36 | 250,081 | +0.58(+3.07%) |
Jan 29, 2021 | 18.98 | 19.26 | 18.78 | 18.79 | 399,255 | -0.80(-4.09%) |
Jan 28, 2021 | 19.46 | 19.66 | 19.25 | 19.59 | 232,825 | -0.18(-0.89%) |
Jan 27, 2021 | 19.85 | 20.00 | 19.65 | 19.76 | 306,892 | +0.07(+0.34%) |
Jan 26, 2021 | 19.64 | 19.92 | 19.57 | 19.70 | 347,973 | -0.47(-2.32%) |
Jan 25, 2021 | 20.07 | 20.32 | 19.92 | 20.16 | 231,879 | -0.11(-0.54%) |
Jan 22, 2021 | 20.36 | 20.36 | 20.10 | 20.27 | 163,560 | -0.33(-1.58%) |
Jan 21, 2021 | 20.78 | 20.96 | 20.47 | 20.60 | 113,943 | -0.01(-0.04%) |
Jan 20, 2021 | 20.59 | 20.71 | 20.45 | 20.61 | 176,214 | +0.25(+1.23%) |
Jan 19, 2021 | 20.44 | 20.54 | 20.16 | 20.35 | 237,457 | -0.43(-2.09%) |
Jan 15, 2021 | 20.94 | 21.03 | 20.65 | 20.79 | 145,706 | -0.21(-0.99%) |
Jan 14, 2021 | 20.83 | 21.20 | 20.77 | 21.00 | 178,613 | +0.36(+1.74%) |
Jan 13, 2021 | 20.66 | 20.71 | 20.46 | 20.64 | 163,107 | -0.07(-0.32%) |
Jan 12, 2021 | 20.81 | 20.81 | 20.57 | 20.71 | 505,282 | -0.35(-1.67%) |
Jan 11, 2021 | 21.03 | 21.32 | 20.96 | 21.06 | 1,590,162 | -0.24(-1.14%) |
Jan 08, 2021 | 21.24 | 21.38 | 21.04 | 21.30 | 1,733,504 | +0.63(+3.07%) |
Jan 07, 2021 | 20.24 | 20.66 | 19.90 | 20.66 | 716,614 | +0.39(+1.93%) |
Jan 06, 2021 | 20.20 | 20.29 | 20.09 | 20.27 | 194,340 | -0.20(-0.98%) |
Jan 05, 2021 | 20.67 | 20.78 | 20.45 | 20.47 | 282,696 | -0.16(-0.77%) |
Jan 04, 2021 | 20.58 | 20.99 | 20.51 | 20.63 | 327,943 | +1.00(+5.10%) |
Dec 31, 2020 | 19.63 | 19.63 | 19.63 | 208,190 | -0.03(-0.17%) | |
Dec 30, 2020 | 19.87 | 19.87 | 19.51 | 19.66 | 208,190 | -0.48(-2.40%) |
Dec 29, 2020 | 20.31 | 20.35 | 20.10 | 20.15 | 231,042 | -0.16(-0.78%) |
Dec 28, 2020 | 20.11 | 20.34 | 20.08 | 20.30 | 202,276 | +0.60(+3.05%) |
Dec 24, 2020 | 19.66 | 19.72 | 19.55 | 19.70 | 66,143 | +0.16(+0.81%) |
Dec 23, 2020 | 19.85 | 20.02 | 19.44 | 19.55 | 432,544 | -0.23(-1.18%) |
Dec 22, 2020 | 19.86 | 19.86 | 19.67 | 19.78 | 153,283 | -0.77(-3.74%) |
Dec 21, 2020 | 20.34 | 20.61 | 20.34 | 20.55 | 278,303 | -0.02(-0.12%) |
Dec 18, 2020 | 20.71 | 20.71 | 20.41 | 20.57 | 237,372 | -0.14(-0.69%) |
Dec 17, 2020 | 20.76 | 20.86 | 20.52 | 20.71 | 456,678 | -0.13(-0.60%) |
Dec 16, 2020 | 21.09 | 21.32 | 20.61 | 20.84 | 724,588 | +0.66(+3.27%) |
Dec 15, 2020 | 19.95 | 20.27 | 19.95 | 20.18 | 303,756 | +0.93(+4.86%) |
Dec 14, 2020 | 19.32 | 19.52 | 19.23 | 19.24 | 346,790 | +0.08(+0.44%) |
Dec 11, 2020 | 19.17 | 19.32 | 19.05 | 19.16 | 197,351 | -0.05(-0.26%) |
Dec 10, 2020 | 18.97 | 19.24 | 18.97 | 19.21 | 143,337 | -0.08(-0.39%) |
Dec 09, 2020 | 19.28 | 19.32 | 19.16 | 19.29 | 190,545 | +0.01(+0.04%) |
Dec 08, 2020 | 19.26 | 19.40 | 19.23 | 19.28 | 136,699 | -0.16(-0.82%) |
Dec 07, 2020 | 19.34 | 19.51 | 19.12 | 19.44 | 237,770 | +0.33(+1.75%) |
Dec 04, 2020 | 19.05 | 19.14 | 18.90 | 19.10 | 182,972 | -0.07(-0.35%) |
Dec 03, 2020 | 19.20 | 19.34 | 19.04 | 19.17 | 371,400 | -0.26(-1.33%) |
Dec 02, 2020 | 19.34 | 19.57 | 19.32 | 19.43 | 219,215 | +0.47(+2.47%) |