Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.22 | 19.28 | 18.96 | 19.03 | 386,737 | -0.34(-1.73%) |
Feb 25, 2021 | 19.77 | 19.83 | 19.34 | 19.36 | 446,587 | -0.34(-1.70%) |
Feb 24, 2021 | 19.48 | 19.73 | 19.43 | 19.70 | 163,375 | -0.05(-0.26%) |
Feb 23, 2021 | 19.54 | 19.84 | 19.42 | 19.75 | 348,379 | +0.18(+0.92%) |
Feb 22, 2021 | 19.59 | 19.74 | 19.54 | 19.57 | 445,913 | -0.33(-1.64%) |
Feb 19, 2021 | 19.82 | 19.99 | 19.77 | 19.90 | 370,099 | +0.10(+0.52%) |
Feb 18, 2021 | 19.79 | 19.88 | 19.65 | 19.79 | 199,938 | -0.20(-0.99%) |
Feb 17, 2021 | 19.91 | 20.01 | 19.85 | 19.99 | 524,947 | +0.05(+0.26%) |
Feb 16, 2021 | 19.93 | 20.04 | 19.91 | 19.94 | 316,776 | +0.15(+0.74%) |
Feb 12, 2021 | 19.67 | 19.87 | 19.65 | 19.79 | 366,144 | +0.01(+0.04%) |
Feb 11, 2021 | 19.69 | 19.82 | 19.65 | 19.79 | 296,535 | +0.24(+1.23%) |
Feb 10, 2021 | 19.66 | 19.71 | 19.47 | 19.55 | 185,358 | -0.03(-0.18%) |
Feb 09, 2021 | 19.42 | 19.61 | 19.36 | 19.58 | 162,138 | +0.17(+0.89%) |
Feb 08, 2021 | 19.30 | 19.46 | 19.30 | 19.41 | 180,696 | +0.08(+0.40%) |
Feb 05, 2021 | 19.23 | 19.33 | 19.19 | 19.33 | 200,582 | +0.22(+1.17%) |
Feb 04, 2021 | 19.06 | 19.14 | 19.00 | 19.11 | 207,851 | +0.04(+0.23%) |
Feb 03, 2021 | 19.02 | 19.09 | 18.95 | 19.06 | 214,690 | +0.12(+0.64%) |
Feb 02, 2021 | 19.00 | 19.02 | 18.93 | 18.94 | 535,162 | +0.29(+1.57%) |
Feb 01, 2021 | 18.59 | 18.69 | 18.51 | 18.65 | 1,171,546 | +0.33(+1.78%) |
Jan 29, 2021 | 18.56 | 18.56 | 18.27 | 18.32 | 370,216 | -0.51(-2.69%) |
Jan 28, 2021 | 18.67 | 18.88 | 18.55 | 18.83 | 323,031 | +0.19(+1.01%) |
Jan 27, 2021 | 18.73 | 18.87 | 18.63 | 18.64 | 715,854 | -0.43(-2.25%) |
Jan 26, 2021 | 19.03 | 19.13 | 19.02 | 19.07 | 516,994 | -0.04(-0.22%) |
Jan 25, 2021 | 19.12 | 19.24 | 18.93 | 19.12 | 592,434 | +0.03(+0.18%) |
Jan 22, 2021 | 19.10 | 19.15 | 19.05 | 19.08 | 162,071 | -0.38(-1.94%) |
Jan 21, 2021 | 19.50 | 19.55 | 19.41 | 19.46 | 184,390 | -0.02(-0.09%) |
Jan 20, 2021 | 19.58 | 19.58 | 19.44 | 19.48 | 451,611 | +0.15(+0.76%) |
Jan 19, 2021 | 19.45 | 19.45 | 19.32 | 19.33 | 397,454 | +0.21(+1.08%) |
Jan 15, 2021 | 19.19 | 19.23 | 19.08 | 19.12 | 300,407 | -0.25(-1.29%) |
Jan 14, 2021 | 19.28 | 19.47 | 19.28 | 19.37 | 328,527 | +0.21(+1.12%) |
Jan 13, 2021 | 19.21 | 19.23 | 19.09 | 19.16 | 602,654 | +0.03(+0.18%) |
Jan 12, 2021 | 18.93 | 19.12 | 18.93 | 19.12 | 349,818 | +0.35(+1.88%) |
Jan 11, 2021 | 18.82 | 18.88 | 18.71 | 18.77 | 408,004 | -0.22(-1.18%) |
Jan 08, 2021 | 18.89 | 18.99 | 18.80 | 18.99 | 281,094 | +0.32(+1.70%) |
Jan 07, 2021 | 18.60 | 18.70 | 18.58 | 18.68 | 335,459 | +0.15(+0.84%) |
Jan 06, 2021 | 18.41 | 18.67 | 18.40 | 18.52 | 764,211 | +0.05(+0.28%) |
Jan 05, 2021 | 18.24 | 18.50 | 18.21 | 18.47 | 897,928 | +0.24(+1.32%) |
Jan 04, 2021 | 18.44 | 18.51 | 18.15 | 18.23 | 578,278 | +0.04(+0.24%) |
Dec 31, 2020 | 18.19 | 18.19 | 18.19 | 298,277 | -0.01(-0.05%) | |
Dec 30, 2020 | 18.20 | 18.27 | 18.16 | 18.20 | 298,277 | +0.10(+0.57%) |
Dec 29, 2020 | 18.08 | 18.13 | 18.05 | 18.09 | 248,474 | +0.10(+0.57%) |
Dec 28, 2020 | 17.95 | 18.03 | 17.95 | 17.99 | 212,920 | +0.16(+0.92%) |
Dec 24, 2020 | 17.75 | 17.83 | 17.75 | 17.83 | 99,825 | +0.08(+0.44%) |
Dec 23, 2020 | 17.71 | 17.79 | 17.71 | 17.75 | 199,362 | +0.14(+0.78%) |
Dec 22, 2020 | 17.68 | 17.68 | 17.58 | 17.61 | 380,224 | -0.09(-0.49%) |
Dec 21, 2020 | 17.60 | 17.77 | 17.59 | 17.70 | 556,390 | -0.39(-2.18%) |
Dec 18, 2020 | 18.02 | 18.10 | 18.01 | 18.09 | 1,153,152 | +0.01(+0.05%) |
Dec 17, 2020 | 18.02 | 18.08 | 18.02 | 18.08 | 146,011 | +0.12(+0.67%) |
Dec 16, 2020 | 17.89 | 17.99 | 17.87 | 17.96 | 323,823 | +0.07(+0.38%) |
Dec 15, 2020 | 17.74 | 17.89 | 17.74 | 17.89 | 191,118 | +0.19(+1.06%) |
Dec 14, 2020 | 17.80 | 17.82 | 17.68 | 17.71 | 3,842,406 | -0.01(-0.05%) |
Dec 11, 2020 | 17.71 | 17.76 | 17.67 | 17.71 | 150,010 | -0.09(-0.48%) |
Dec 10, 2020 | 17.59 | 17.81 | 17.59 | 17.80 | 309,688 | +0.24(+1.37%) |
Dec 09, 2020 | 17.77 | 17.77 | 17.48 | 17.56 | 232,227 | -0.13(-0.73%) |
Dec 08, 2020 | 17.67 | 17.70 | 17.65 | 17.69 | 122,795 | -0.02(-0.10%) |
Dec 07, 2020 | 17.68 | 17.77 | 17.65 | 17.71 | 159,400 | -0.03(-0.19%) |
Dec 04, 2020 | 17.69 | 17.76 | 17.68 | 17.74 | 238,148 | +0.20(+1.12%) |
Dec 03, 2020 | 17.57 | 17.64 | 17.51 | 17.54 | 245,486 | +0.08(+0.44%) |
Dec 02, 2020 | 17.41 | 17.50 | 17.35 | 17.47 | 572,608 | +0.06(+0.34%) |