Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.88 | 18.99 | 18.71 | 18.96 | 49,938 | -0.40(-2.07%) |
Feb 25, 2021 | 19.75 | 19.80 | 19.35 | 19.36 | 227,485 | -0.34(-1.71%) |
Feb 24, 2021 | 19.57 | 19.74 | 19.51 | 19.70 | 28,286 | +0.20(+1.03%) |
Feb 23, 2021 | 19.36 | 19.54 | 19.26 | 19.50 | 42,320 | +0.18(+0.95%) |
Feb 22, 2021 | 19.35 | 19.45 | 19.27 | 19.31 | 43,068 | -0.42(-2.11%) |
Feb 19, 2021 | 19.70 | 19.81 | 19.70 | 19.73 | 33,583 | -0.02(-0.08%) |
Feb 18, 2021 | 19.74 | 19.78 | 19.65 | 19.74 | 8,417 | -0.08(-0.40%) |
Feb 17, 2021 | 19.71 | 19.82 | 19.64 | 19.82 | 28,062 | +0.11(+0.57%) |
Feb 16, 2021 | 19.84 | 19.86 | 19.70 | 19.71 | 165,368 | -0.16(-0.81%) |
Feb 12, 2021 | 19.78 | 19.90 | 19.78 | 19.87 | 25,343 | +0.02(+0.12%) |
Feb 11, 2021 | 19.82 | 19.94 | 19.81 | 19.85 | 58,451 | +0.22(+1.14%) |
Feb 10, 2021 | 19.75 | 19.75 | 19.58 | 19.62 | 40,115 | -0.04(-0.20%) |
Feb 09, 2021 | 19.62 | 19.70 | 19.60 | 19.66 | 38,984 | -0.02(-0.12%) |
Feb 08, 2021 | 19.50 | 19.72 | 19.50 | 19.69 | 58,491 | +0.25(+1.28%) |
Feb 05, 2021 | 19.42 | 19.48 | 19.36 | 19.44 | 38,827 | -0.03(-0.18%) |
Feb 04, 2021 | 19.45 | 19.54 | 19.38 | 19.47 | 16,016 | -0.03(-0.13%) |
Feb 03, 2021 | 19.52 | 19.55 | 19.42 | 19.50 | 44,551 | +0.14(+0.72%) |
Feb 02, 2021 | 19.22 | 19.37 | 19.20 | 19.36 | 99,764 | +0.50(+2.63%) |
Feb 01, 2021 | 18.75 | 18.86 | 18.67 | 18.86 | 35,296 | +0.69(+3.79%) |
Jan 29, 2021 | 18.38 | 18.44 | 18.10 | 18.17 | 63,171 | -0.63(-3.36%) |
Jan 28, 2021 | 18.66 | 18.82 | 18.58 | 18.81 | 56,761 | +0.22(+1.21%) |
Jan 27, 2021 | 18.69 | 18.75 | 18.58 | 18.58 | 79,916 | -0.40(-2.11%) |
Jan 26, 2021 | 18.90 | 18.98 | 18.89 | 18.98 | 61,631 | -0.04(-0.21%) |
Jan 25, 2021 | 19.13 | 19.22 | 18.82 | 19.02 | 101,736 | -0.28(-1.45%) |
Jan 22, 2021 | 19.26 | 19.34 | 19.15 | 19.30 | 50,562 | -0.18(-0.95%) |
Jan 21, 2021 | 19.52 | 19.54 | 19.43 | 19.49 | 28,603 | -0.11(-0.55%) |
Jan 20, 2021 | 19.52 | 19.62 | 19.49 | 19.60 | 38,651 | +0.40(+2.07%) |
Jan 19, 2021 | 19.27 | 19.31 | 19.18 | 19.20 | 41,732 | +0.04(+0.21%) |
Jan 15, 2021 | 19.22 | 19.25 | 19.06 | 19.16 | 25,094 | -0.35(-1.81%) |
Jan 14, 2021 | 19.50 | 19.57 | 19.48 | 19.51 | 29,017 | +0.14(+0.74%) |
Jan 13, 2021 | 19.45 | 19.49 | 19.37 | 19.37 | 45,281 | -0.17(-0.86%) |
Jan 12, 2021 | 19.43 | 19.54 | 19.43 | 19.54 | 17,916 | +0.21(+1.07%) |
Jan 11, 2021 | 19.26 | 19.36 | 19.26 | 19.33 | 24,009 | -0.05(-0.24%) |
Jan 08, 2021 | 19.27 | 19.38 | 19.22 | 19.38 | 45,818 | +0.44(+2.33%) |
Jan 07, 2021 | 18.94 | 19.00 | 18.93 | 18.94 | 43,090 | -0.07(-0.38%) |
Jan 06, 2021 | 18.89 | 19.10 | 18.89 | 19.01 | 30,948 | -0.06(-0.29%) |
Jan 05, 2021 | 18.95 | 19.12 | 18.95 | 19.06 | 56,555 | +0.27(+1.45%) |
Jan 04, 2021 | 18.93 | 19.04 | 18.79 | 18.79 | 50,767 | +0.20(+1.08%) |
Dec 31, 2020 | 18.59 | 18.59 | 18.59 | 25,424 | +0.02(+0.13%) | |
Dec 30, 2020 | 18.54 | 18.62 | 18.54 | 18.57 | 25,424 | +0.16(+0.85%) |
Dec 29, 2020 | 18.42 | 18.44 | 18.37 | 18.41 | 31,316 | -0.00(-0.02%) |
Dec 28, 2020 | 18.45 | 18.45 | 18.30 | 18.41 | 43,084 | +0.15(+0.84%) |
Dec 24, 2020 | 18.25 | 18.27 | 18.20 | 18.26 | 15,855 | +0.15(+0.84%) |
Dec 23, 2020 | 18.13 | 18.13 | 17.91 | 18.11 | 34,999 | +0.46(+2.59%) |
Dec 22, 2020 | 17.73 | 17.73 | 17.65 | 17.65 | 18,081 | +0.10(+0.55%) |
Dec 21, 2020 | 17.62 | 17.62 | 17.31 | 17.56 | 63,122 | -0.66(-3.63%) |
Dec 18, 2020 | 18.23 | 18.25 | 18.19 | 18.22 | 44,694 | -0.02(-0.10%) |
Dec 17, 2020 | 18.18 | 18.25 | 18.18 | 18.24 | 24,406 | +0.12(+0.68%) |
Dec 16, 2020 | 18.08 | 18.14 | 18.07 | 18.11 | 16,095 | +0.05(+0.29%) |
Dec 15, 2020 | 17.92 | 18.09 | 17.91 | 18.06 | 35,286 | +0.23(+1.28%) |
Dec 14, 2020 | 17.89 | 17.93 | 17.81 | 17.83 | 25,398 | +0.03(+0.16%) |
Dec 11, 2020 | 17.78 | 17.83 | 17.77 | 17.81 | 28,464 | -0.01(-0.04%) |
Dec 10, 2020 | 17.73 | 17.85 | 17.73 | 17.81 | 19,685 | +0.07(+0.41%) |
Dec 09, 2020 | 17.82 | 17.83 | 17.66 | 17.74 | 34,157 | +0.00(+0.00%) |
Dec 08, 2020 | 17.71 | 17.74 | 17.65 | 17.74 | 28,562 | +0.00(+0.00%) |
Dec 07, 2020 | 17.67 | 17.81 | 17.67 | 17.74 | 40,400 | +0.17(+0.96%) |
Dec 04, 2020 | 17.48 | 17.58 | 17.48 | 17.57 | 23,346 | +0.17(+0.97%) |
Dec 03, 2020 | 17.40 | 17.50 | 17.40 | 17.41 | 36,888 | +0.05(+0.28%) |
Dec 02, 2020 | 17.34 | 17.41 | 17.27 | 17.36 | 22,954 | +0.01(+0.05%) |