Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.29 | 20.03 | 19.19 | 19.55 | 40,918 | +0.01(+0.05%) |
Feb 25, 2021 | 20.04 | 20.06 | 19.40 | 19.54 | 23,427 | -0.45(-2.26%) |
Feb 24, 2021 | 19.02 | 20.34 | 18.98 | 19.99 | 51,905 | +0.50(+2.59%) |
Feb 23, 2021 | 18.98 | 19.54 | 18.50 | 19.49 | 43,749 | -0.23(-1.19%) |
Feb 22, 2021 | 19.57 | 20.26 | 19.57 | 19.72 | 46,774 | +0.02(+0.09%) |
Feb 19, 2021 | 19.87 | 19.87 | 19.06 | 19.70 | 131,958 | +0.54(+2.82%) |
Feb 18, 2021 | 20.04 | 20.18 | 19.06 | 19.16 | 61,128 | -1.05(-5.18%) |
Feb 17, 2021 | 20.59 | 20.89 | 20.05 | 20.21 | 42,923 | -0.37(-1.80%) |
Feb 16, 2021 | 20.74 | 20.74 | 20.21 | 20.58 | 60,305 | +0.24(+1.20%) |
Feb 12, 2021 | 20.18 | 20.88 | 19.97 | 20.34 | 58,106 | -0.05(-0.22%) |
Feb 11, 2021 | 21.23 | 21.23 | 19.93 | 20.38 | 91,176 | -0.53(-2.54%) |
Feb 10, 2021 | 20.51 | 21.19 | 19.70 | 20.91 | 87,310 | +0.58(+2.84%) |
Feb 09, 2021 | 19.91 | 20.43 | 19.07 | 20.34 | 194,290 | +1.20(+6.27%) |
Feb 08, 2021 | 17.94 | 19.25 | 17.94 | 19.14 | 55,855 | +1.34(+7.55%) |
Feb 05, 2021 | 17.56 | 17.94 | 17.54 | 17.79 | 44,799 | +0.17(+0.97%) |
Feb 04, 2021 | 17.50 | 17.74 | 17.42 | 17.62 | 73,103 | +0.10(+0.57%) |
Feb 03, 2021 | 17.56 | 17.86 | 17.51 | 17.52 | 32,107 | -0.07(-0.41%) |
Feb 02, 2021 | 17.04 | 17.83 | 16.88 | 17.59 | 94,976 | +0.75(+4.44%) |
Feb 01, 2021 | 17.54 | 17.54 | 16.78 | 16.85 | 102,305 | -0.41(-2.40%) |
Jan 29, 2021 | 17.54 | 17.99 | 17.13 | 17.26 | 100,022 | -0.61(-3.43%) |
Jan 28, 2021 | 17.47 | 18.04 | 17.47 | 17.87 | 77,918 | -0.01(-0.05%) |
Jan 27, 2021 | 17.68 | 18.03 | 17.40 | 17.88 | 45,391 | -0.03(-0.15%) |
Jan 26, 2021 | 17.69 | 17.97 | 17.68 | 17.91 | 32,103 | +0.28(+1.59%) |
Jan 25, 2021 | 16.98 | 17.68 | 16.70 | 17.63 | 58,791 | +0.83(+4.94%) |
Jan 22, 2021 | 16.60 | 17.13 | 16.47 | 16.80 | 32,601 | -0.11(-0.64%) |
Jan 21, 2021 | 16.88 | 17.25 | 16.88 | 16.91 | 91,769 | +0.00(+0.00%) |
Jan 20, 2021 | 17.20 | 17.64 | 16.84 | 16.91 | 94,885 | -0.29(-1.68%) |
Jan 19, 2021 | 17.13 | 17.59 | 16.86 | 17.20 | 99,277 | +0.25(+1.49%) |
Jan 15, 2021 | 16.87 | 17.36 | 16.86 | 16.94 | 44,355 | -0.28(-1.62%) |
Jan 14, 2021 | 17.37 | 17.57 | 17.00 | 17.22 | 85,123 | -0.05(-0.26%) |
Jan 13, 2021 | 17.68 | 17.85 | 17.17 | 17.27 | 50,021 | -0.38(-2.15%) |
Jan 12, 2021 | 17.73 | 18.01 | 17.59 | 17.65 | 77,544 | +0.10(+0.57%) |
Jan 11, 2021 | 17.53 | 17.76 | 17.34 | 17.55 | 52,518 | -0.12(-0.66%) |
Jan 08, 2021 | 18.17 | 18.17 | 17.38 | 17.67 | 23,508 | -0.41(-2.25%) |
Jan 07, 2021 | 17.35 | 18.19 | 17.25 | 18.07 | 41,786 | +0.87(+5.03%) |
Jan 06, 2021 | 17.11 | 17.27 | 16.78 | 17.21 | 24,403 | +0.16(+0.95%) |
Jan 05, 2021 | 16.63 | 17.04 | 16.59 | 17.04 | 16,939 | +0.39(+2.33%) |
Jan 04, 2021 | 17.24 | 17.24 | 16.48 | 16.66 | 34,506 | -0.52(-3.04%) |
Dec 31, 2020 | 17.18 | 17.18 | 17.18 | 29,101 | -0.05(-0.26%) | |
Dec 30, 2020 | 16.99 | 17.35 | 16.89 | 17.22 | 29,101 | +0.23(+1.33%) |
Dec 29, 2020 | 17.14 | 17.48 | 16.74 | 17.00 | 44,816 | -0.42(-2.43%) |
Dec 28, 2020 | 17.13 | 17.56 | 17.00 | 17.42 | 42,002 | +0.26(+1.52%) |
Dec 24, 2020 | 17.33 | 17.45 | 17.03 | 17.16 | 18,851 | -0.16(-0.94%) |
Dec 23, 2020 | 16.68 | 17.49 | 16.65 | 17.32 | 56,099 | +0.58(+3.45%) |
Dec 22, 2020 | 16.29 | 17.01 | 16.23 | 16.75 | 75,284 | +0.47(+2.88%) |
Dec 21, 2020 | 16.31 | 16.60 | 16.08 | 16.28 | 51,111 | -0.19(-1.15%) |
Dec 18, 2020 | 16.45 | 16.81 | 16.33 | 16.47 | 153,804 | +0.01(+0.05%) |
Dec 17, 2020 | 16.44 | 16.60 | 16.29 | 16.46 | 131,944 | +0.00(+0.00%) |
Dec 16, 2020 | 16.72 | 16.72 | 16.25 | 16.46 | 46,369 | -0.28(-1.67%) |
Dec 15, 2020 | 16.44 | 16.92 | 16.31 | 16.74 | 237,302 | +0.28(+1.70%) |
Dec 14, 2020 | 16.56 | 16.83 | 16.26 | 16.46 | 65,540 | -0.08(-0.49%) |
Dec 11, 2020 | 16.48 | 16.76 | 16.30 | 16.54 | 36,815 | +0.05(+0.27%) |
Dec 10, 2020 | 15.95 | 16.64 | 15.92 | 16.49 | 35,723 | +0.35(+2.18%) |
Dec 09, 2020 | 16.85 | 16.91 | 16.04 | 16.14 | 41,966 | -0.67(-3.97%) |
Dec 08, 2020 | 17.45 | 17.45 | 16.62 | 16.81 | 59,973 | -0.31(-1.79%) |
Dec 07, 2020 | 16.89 | 17.12 | 16.75 | 17.12 | 36,086 | +0.26(+1.55%) |
Dec 04, 2020 | 16.11 | 16.85 | 15.87 | 16.85 | 40,142 | +0.74(+4.59%) |
Dec 03, 2020 | 15.91 | 16.20 | 15.78 | 16.12 | 36,544 | +0.29(+1.82%) |
Dec 02, 2020 | 15.95 | 16.05 | 15.71 | 15.83 | 21,175 | -0.22(-1.35%) |