Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.81 | 17.82 | 17.10 | 17.14 | 134,316 | -0.75(-4.20%) |
Feb 25, 2021 | 18.40 | 18.56 | 17.82 | 17.90 | 46,248 | -0.81(-4.32%) |
Feb 24, 2021 | 18.29 | 18.71 | 18.05 | 18.70 | 67,110 | +0.19(+1.04%) |
Feb 23, 2021 | 18.71 | 18.76 | 18.13 | 18.51 | 24,987 | -0.51(-2.68%) |
Feb 22, 2021 | 18.33 | 19.04 | 18.15 | 19.02 | 148,559 | +0.95(+5.27%) |
Feb 19, 2021 | 18.30 | 18.30 | 18.00 | 18.07 | 58,795 | -0.07(-0.37%) |
Feb 18, 2021 | 18.44 | 18.61 | 18.00 | 18.14 | 54,768 | -0.32(-1.72%) |
Feb 17, 2021 | 18.69 | 18.69 | 18.39 | 18.45 | 51,411 | -0.38(-1.99%) |
Feb 16, 2021 | 18.77 | 19.19 | 18.75 | 18.83 | 79,342 | -0.07(-0.36%) |
Feb 12, 2021 | 18.78 | 19.16 | 18.66 | 18.90 | 29,709 | -0.04(-0.20%) |
Feb 11, 2021 | 19.29 | 19.46 | 18.39 | 18.94 | 136,167 | -0.16(-0.86%) |
Feb 10, 2021 | 19.16 | 19.24 | 18.93 | 19.10 | 60,275 | +0.20(+1.07%) |
Feb 09, 2021 | 18.87 | 18.99 | 18.72 | 18.90 | 60,770 | +0.17(+0.93%) |
Feb 08, 2021 | 18.69 | 18.82 | 18.23 | 18.72 | 111,219 | +0.39(+2.15%) |
Feb 05, 2021 | 18.11 | 18.39 | 18.07 | 18.33 | 43,317 | +0.39(+2.20%) |
Feb 04, 2021 | 17.92 | 17.97 | 17.64 | 17.93 | 84,793 | -0.27(-1.48%) |
Feb 03, 2021 | 18.22 | 18.36 | 18.10 | 18.20 | 47,622 | +0.03(+0.16%) |
Feb 02, 2021 | 18.30 | 18.39 | 17.98 | 18.17 | 76,033 | -0.46(-2.48%) |
Feb 01, 2021 | 18.96 | 19.13 | 18.35 | 18.64 | 73,117 | +0.70(+3.92%) |
Jan 29, 2021 | 18.41 | 18.54 | 17.91 | 17.93 | 68,976 | -0.03(-0.16%) |
Jan 28, 2021 | 17.94 | 18.34 | 17.65 | 17.96 | 63,981 | +0.50(+2.87%) |
Jan 27, 2021 | 18.03 | 18.03 | 17.40 | 17.46 | 123,846 | -0.77(-4.22%) |
Jan 26, 2021 | 18.27 | 18.37 | 18.16 | 18.23 | 50,548 | +0.06(+0.32%) |
Jan 25, 2021 | 18.58 | 18.58 | 18.08 | 18.17 | 65,936 | -0.23(-1.26%) |
Jan 22, 2021 | 18.26 | 18.55 | 18.15 | 18.41 | 88,817 | -0.25(-1.34%) |
Jan 21, 2021 | 18.87 | 18.94 | 18.58 | 18.66 | 79,265 | -0.21(-1.12%) |
Jan 20, 2021 | 18.67 | 18.91 | 18.45 | 18.87 | 91,079 | +0.59(+3.21%) |
Jan 19, 2021 | 18.37 | 18.38 | 18.18 | 18.28 | 73,548 | +0.23(+1.28%) |
Jan 15, 2021 | 18.43 | 18.49 | 17.99 | 18.05 | 92,452 | -0.64(-3.40%) |
Jan 14, 2021 | 18.86 | 18.95 | 18.58 | 18.69 | 66,845 | +0.01(+0.05%) |
Jan 13, 2021 | 18.87 | 18.94 | 18.68 | 18.68 | 51,060 | -0.10(-0.52%) |
Jan 12, 2021 | 18.73 | 18.80 | 18.48 | 18.77 | 50,976 | +0.06(+0.31%) |
Jan 11, 2021 | 18.55 | 18.97 | 18.54 | 18.71 | 66,960 | -0.39(-2.07%) |
Jan 08, 2021 | 19.65 | 19.65 | 18.76 | 19.11 | 127,148 | -0.87(-4.34%) |
Jan 07, 2021 | 19.98 | 20.14 | 19.80 | 19.98 | 140,126 | -0.16(-0.81%) |
Jan 06, 2021 | 20.06 | 20.16 | 19.73 | 20.14 | 58,217 | -0.09(-0.43%) |
Jan 05, 2021 | 20.28 | 20.33 | 19.99 | 20.23 | 62,880 | +0.06(+0.29%) |
Jan 04, 2021 | 19.89 | 20.23 | 19.80 | 20.17 | 124,595 | +1.01(+5.28%) |
Dec 31, 2020 | 19.16 | 19.16 | 19.16 | 179,311 | -0.02(-0.10%) | |
Dec 30, 2020 | 18.84 | 19.21 | 18.79 | 19.18 | 179,311 | +0.36(+1.89%) |
Dec 29, 2020 | 18.92 | 19.15 | 18.82 | 18.82 | 123,249 | -0.03(-0.15%) |
Dec 28, 2020 | 19.26 | 19.35 | 18.85 | 18.85 | 42,426 | -0.10(-0.53%) |
Dec 24, 2020 | 18.89 | 19.07 | 18.89 | 18.95 | 11,372 | +0.07(+0.34%) |
Dec 23, 2020 | 18.80 | 18.97 | 18.75 | 18.88 | 22,682 | +0.30(+1.61%) |
Dec 22, 2020 | 19.20 | 19.20 | 18.57 | 18.58 | 53,657 | -0.62(-3.25%) |
Dec 21, 2020 | 19.25 | 19.51 | 19.20 | 19.21 | 68,010 | -0.14(-0.75%) |
Dec 18, 2020 | 19.78 | 19.83 | 19.35 | 19.35 | 44,938 | -0.39(-1.97%) |
Dec 17, 2020 | 19.47 | 19.91 | 19.47 | 19.74 | 70,192 | +0.68(+3.56%) |
Dec 16, 2020 | 18.87 | 19.09 | 18.66 | 19.06 | 59,382 | +0.41(+2.18%) |
Dec 15, 2020 | 18.51 | 18.87 | 18.50 | 18.66 | 33,313 | +0.42(+2.28%) |
Dec 14, 2020 | 18.43 | 18.73 | 18.24 | 18.24 | 47,075 | -0.25(-1.37%) |
Dec 11, 2020 | 18.73 | 18.75 | 18.41 | 18.49 | 67,572 | -0.15(-0.83%) |
Dec 10, 2020 | 19.02 | 19.12 | 18.64 | 18.65 | 50,269 | -0.14(-0.77%) |
Dec 09, 2020 | 19.19 | 19.19 | 18.58 | 18.79 | 76,532 | -0.49(-2.54%) |
Dec 08, 2020 | 19.38 | 19.45 | 19.25 | 19.28 | 43,467 | -0.08(-0.42%) |
Dec 07, 2020 | 18.76 | 19.46 | 18.76 | 19.36 | 56,531 | +0.61(+3.24%) |
Dec 04, 2020 | 18.91 | 19.10 | 18.76 | 18.76 | 35,663 | -0.26(-1.38%) |
Dec 03, 2020 | 19.20 | 19.30 | 18.86 | 19.02 | 163,525 | -0.14(-0.76%) |
Dec 02, 2020 | 19.10 | 19.20 | 18.90 | 19.16 | 44,312 | +0.11(+0.57%) |