Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.31 | 18.56 | 18.22 | 18.40 | 16,400 | -0.03(-0.15%) |
Feb 25, 2021 | 19.02 | 19.02 | 18.35 | 18.42 | 69,568 | -0.65(-3.40%) |
Feb 24, 2021 | 18.90 | 19.07 | 18.87 | 19.07 | 6,847 | -0.03(-0.17%) |
Feb 23, 2021 | 18.98 | 19.20 | 18.82 | 19.10 | 20,233 | +0.24(+1.27%) |
Feb 22, 2021 | 18.93 | 19.03 | 18.87 | 18.87 | 5,817 | -0.20(-1.06%) |
Feb 19, 2021 | 19.04 | 19.13 | 19.01 | 19.07 | 6,842 | +0.10(+0.53%) |
Feb 18, 2021 | 18.92 | 18.97 | 18.78 | 18.97 | 13,363 | -0.16(-0.82%) |
Feb 17, 2021 | 19.09 | 19.15 | 18.77 | 19.12 | 16,651 | -0.17(-0.86%) |
Feb 16, 2021 | 19.34 | 19.38 | 19.24 | 19.29 | 4,613 | -0.06(-0.29%) |
Feb 12, 2021 | 19.20 | 19.42 | 19.20 | 19.34 | 6,951 | +0.01(+0.05%) |
Feb 11, 2021 | 19.39 | 19.45 | 19.31 | 19.34 | 6,253 | +0.05(+0.28%) |
Feb 10, 2021 | 19.31 | 19.37 | 19.27 | 19.28 | 14,041 | +0.02(+0.10%) |
Feb 09, 2021 | 19.27 | 19.31 | 19.03 | 19.26 | 9,903 | -0.23(-1.18%) |
Feb 08, 2021 | 19.32 | 19.49 | 19.28 | 19.49 | 9,124 | +0.16(+0.81%) |
Feb 05, 2021 | 19.31 | 19.40 | 19.24 | 19.34 | 6,516 | +0.08(+0.43%) |
Feb 04, 2021 | 19.18 | 19.25 | 18.99 | 19.25 | 9,940 | +0.03(+0.18%) |
Feb 03, 2021 | 19.09 | 19.23 | 19.09 | 19.22 | 2,933 | +0.13(+0.69%) |
Feb 02, 2021 | 19.17 | 19.17 | 19.03 | 19.09 | 13,023 | -0.06(-0.29%) |
Feb 01, 2021 | 18.84 | 19.16 | 18.80 | 19.14 | 23,377 | +0.82(+4.50%) |
Jan 29, 2021 | 18.59 | 18.59 | 18.27 | 18.32 | 52,893 | -0.58(-3.08%) |
Jan 28, 2021 | 18.71 | 18.95 | 18.69 | 18.90 | 8,111 | +0.15(+0.82%) |
Jan 27, 2021 | 19.09 | 19.09 | 18.71 | 18.75 | 14,931 | -0.58(-3.00%) |
Jan 26, 2021 | 19.48 | 19.79 | 19.15 | 19.33 | 9,117 | -0.12(-0.62%) |
Jan 25, 2021 | 19.70 | 19.74 | 19.23 | 19.45 | 25,856 | -0.26(-1.31%) |
Jan 22, 2021 | 19.82 | 19.84 | 19.59 | 19.70 | 9,123 | -0.41(-2.06%) |
Jan 21, 2021 | 20.33 | 20.33 | 20.04 | 20.12 | 16,894 | +0.02(+0.09%) |
Jan 20, 2021 | 19.88 | 20.10 | 19.88 | 20.10 | 6,487 | +0.64(+3.31%) |
Jan 19, 2021 | 19.72 | 19.72 | 19.41 | 19.45 | 16,566 | -0.10(-0.52%) |
Jan 15, 2021 | 19.66 | 19.66 | 19.56 | 19.56 | 15,531 | -0.40(-1.98%) |
Jan 14, 2021 | 20.01 | 20.15 | 19.91 | 19.95 | 9,048 | +0.17(+0.88%) |
Jan 13, 2021 | 19.92 | 19.93 | 19.69 | 19.78 | 6,578 | +0.02(+0.09%) |
Jan 12, 2021 | 19.70 | 19.83 | 19.67 | 19.76 | 44,492 | +0.21(+1.08%) |
Jan 11, 2021 | 19.58 | 19.69 | 19.52 | 19.55 | 13,889 | -0.08(-0.42%) |
Jan 08, 2021 | 19.56 | 19.63 | 19.43 | 19.63 | 19,984 | +0.45(+2.35%) |
Jan 07, 2021 | 19.22 | 19.22 | 19.07 | 19.18 | 21,307 | -0.14(-0.71%) |
Jan 06, 2021 | 19.22 | 19.44 | 19.22 | 19.32 | 88,113 | -0.33(-1.69%) |
Jan 05, 2021 | 19.51 | 19.65 | 19.47 | 19.65 | 9,408 | +0.35(+1.84%) |
Jan 04, 2021 | 19.50 | 19.54 | 19.26 | 19.29 | 14,436 | +0.33(+1.72%) |
Dec 31, 2020 | 18.97 | 18.97 | 18.97 | 24,749 | +0.04(+0.19%) | |
Dec 30, 2020 | 19.09 | 19.13 | 18.93 | 18.93 | 24,749 | -0.26(-1.34%) |
Dec 29, 2020 | 19.24 | 19.24 | 19.04 | 19.19 | 9,175 | -0.12(-0.62%) |
Dec 28, 2020 | 19.23 | 19.33 | 19.13 | 19.31 | 14,143 | +0.42(+2.24%) |
Dec 24, 2020 | 18.89 | 18.89 | 18.83 | 18.88 | 8,471 | +0.06(+0.34%) |
Dec 23, 2020 | 18.95 | 18.95 | 18.68 | 18.82 | 16,907 | +0.13(+0.69%) |
Dec 22, 2020 | 18.89 | 18.94 | 18.50 | 18.69 | 56,912 | -0.80(-4.11%) |
Dec 21, 2020 | 19.15 | 19.49 | 19.15 | 19.49 | 20,890 | +0.06(+0.30%) |
Dec 18, 2020 | 19.35 | 19.57 | 19.26 | 19.43 | 4,415 | -0.10(-0.53%) |
Dec 17, 2020 | 19.64 | 19.64 | 19.45 | 19.54 | 12,529 | +0.04(+0.22%) |
Dec 16, 2020 | 19.25 | 19.59 | 19.25 | 19.49 | 9,209 | +0.31(+1.62%) |
Dec 15, 2020 | 19.07 | 19.18 | 19.06 | 19.18 | 5,409 | +0.30(+1.58%) |
Dec 14, 2020 | 19.13 | 19.22 | 18.88 | 18.89 | 17,264 | +0.14(+0.75%) |
Dec 11, 2020 | 18.88 | 18.88 | 18.66 | 18.75 | 24,172 | -0.31(-1.62%) |
Dec 10, 2020 | 19.01 | 19.09 | 18.93 | 19.05 | 6,419 | +0.19(+0.98%) |
Dec 09, 2020 | 19.03 | 19.15 | 18.81 | 18.87 | 9,848 | -0.01(-0.07%) |
Dec 08, 2020 | 18.84 | 18.94 | 18.79 | 18.88 | 62,107 | -0.04(-0.20%) |
Dec 07, 2020 | 18.75 | 18.97 | 18.75 | 18.92 | 13,500 | +0.41(+2.21%) |
Dec 04, 2020 | 18.60 | 18.70 | 18.40 | 18.51 | 21,854 | -0.04(-0.20%) |
Dec 03, 2020 | 18.57 | 18.69 | 18.52 | 18.55 | 19,397 | +0.04(+0.20%) |
Dec 02, 2020 | 18.36 | 18.60 | 18.36 | 18.51 | 190,165 | +0.30(+1.64%) |