Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.08 | 18.53 | 17.81 | 18.36 | 244,300 | +0.37(+2.06%) |
Feb 25, 2021 | 18.21 | 18.38 | 17.94 | 17.99 | 201,018 | -0.41(-2.23%) |
Feb 24, 2021 | 17.76 | 18.59 | 17.76 | 18.40 | 199,223 | +0.61(+3.43%) |
Feb 23, 2021 | 17.50 | 18.19 | 17.40 | 17.79 | 347,053 | -0.08(-0.45%) |
Feb 22, 2021 | 17.90 | 18.24 | 17.80 | 17.87 | 238,011 | -0.46(-2.51%) |
Feb 19, 2021 | 20.69 | 20.69 | 18.21 | 18.33 | 584,600 | -2.94(-13.82%) |
Feb 18, 2021 | 21.30 | 21.73 | 20.82 | 21.27 | 170,779 | -0.26(-1.21%) |
Feb 17, 2021 | 21.80 | 21.81 | 21.10 | 21.53 | 100,951 | -0.50(-2.27%) |
Feb 16, 2021 | 22.37 | 23.50 | 21.98 | 22.03 | 216,653 | -0.34(-1.52%) |
Feb 12, 2021 | 21.63 | 22.50 | 21.02 | 22.37 | 87,700 | +0.55(+2.52%) |
Feb 11, 2021 | 21.28 | 21.89 | 21.28 | 21.82 | 127,266 | +0.62(+2.92%) |
Feb 10, 2021 | 21.64 | 21.92 | 21.10 | 21.20 | 81,802 | -0.26(-1.21%) |
Feb 09, 2021 | 21.89 | 22.09 | 20.79 | 21.46 | 118,045 | -0.39(-1.78%) |
Feb 08, 2021 | 21.04 | 21.85 | 21.04 | 21.85 | 130,257 | +1.01(+4.85%) |
Feb 05, 2021 | 20.97 | 20.97 | 20.48 | 20.84 | 81,900 | +0.05(+0.24%) |
Feb 04, 2021 | 20.45 | 20.94 | 20.36 | 20.79 | 76,433 | +0.34(+1.66%) |
Feb 03, 2021 | 21.00 | 21.00 | 20.21 | 20.45 | 92,828 | -0.55(-2.62%) |
Feb 02, 2021 | 20.26 | 21.06 | 19.76 | 21.00 | 151,614 | +1.00(+5.00%) |
Feb 01, 2021 | 20.13 | 20.14 | 19.35 | 20.00 | 174,982 | +0.68(+3.52%) |
Jan 29, 2021 | 20.06 | 20.83 | 19.25 | 19.32 | 236,900 | -0.92(-4.55%) |
Jan 28, 2021 | 20.88 | 21.41 | 20.19 | 20.24 | 165,037 | -0.22(-1.08%) |
Jan 27, 2021 | 21.13 | 21.36 | 20.35 | 20.46 | 199,813 | -1.23(-5.67%) |
Jan 26, 2021 | 22.24 | 22.24 | 21.60 | 21.69 | 109,951 | -0.37(-1.68%) |
Jan 25, 2021 | 22.47 | 22.68 | 21.69 | 22.06 | 162,816 | -0.29(-1.30%) |
Jan 22, 2021 | 22.03 | 22.55 | 21.91 | 22.35 | 117,400 | +0.03(+0.13%) |
Jan 21, 2021 | 22.79 | 23.33 | 21.90 | 22.32 | 90,070 | -0.32(-1.41%) |
Jan 20, 2021 | 23.14 | 23.34 | 22.42 | 22.64 | 152,106 | -0.33(-1.44%) |
Jan 19, 2021 | 22.96 | 23.21 | 22.60 | 22.97 | 74,911 | +0.38(+1.68%) |
Jan 15, 2021 | 23.07 | 23.29 | 22.05 | 22.59 | 143,900 | -0.63(-2.71%) |
Jan 14, 2021 | 22.06 | 23.50 | 22.06 | 23.22 | 167,519 | +1.33(+6.08%) |
Jan 13, 2021 | 21.94 | 22.04 | 21.48 | 21.89 | 111,324 | -0.06(-0.27%) |
Jan 12, 2021 | 21.86 | 22.25 | 21.03 | 21.95 | 59,098 | +0.18(+0.83%) |
Jan 11, 2021 | 21.54 | 22.02 | 21.54 | 21.77 | 93,932 | -0.02(-0.09%) |
Jan 08, 2021 | 22.75 | 22.75 | 21.68 | 21.79 | 211,300 | -0.69(-3.07%) |
Jan 07, 2021 | 22.13 | 22.68 | 22.11 | 22.48 | 126,737 | +0.43(+1.95%) |
Jan 06, 2021 | 21.84 | 22.51 | 21.63 | 22.05 | 190,152 | +0.23(+1.05%) |
Jan 05, 2021 | 21.42 | 22.04 | 21.42 | 21.82 | 125,475 | +0.37(+1.72%) |
Jan 04, 2021 | 21.61 | 22.21 | 21.19 | 21.45 | 109,189 | -0.15(-0.69%) |
Dec 31, 2020 | 21.60 | 21.60 | 21.60 | 68,869 | -0.07(-0.32%) | |
Dec 30, 2020 | 21.70 | 21.97 | 21.64 | 21.67 | 68,869 | +0.10(+0.46%) |
Dec 29, 2020 | 21.79 | 21.98 | 21.01 | 21.57 | 110,149 | -0.23(-1.06%) |
Dec 28, 2020 | 22.08 | 22.36 | 21.78 | 21.80 | 77,254 | -0.23(-1.04%) |
Dec 24, 2020 | 22.11 | 22.42 | 21.72 | 22.03 | 47,500 | -0.05(-0.23%) |
Dec 23, 2020 | 21.67 | 22.17 | 21.60 | 22.08 | 104,335 | +0.37(+1.70%) |
Dec 22, 2020 | 21.82 | 21.93 | 21.22 | 21.71 | 122,490 | +0.07(+0.32%) |
Dec 21, 2020 | 21.70 | 21.92 | 21.39 | 21.64 | 84,608 | -0.45(-2.04%) |
Dec 18, 2020 | 22.74 | 22.76 | 22.00 | 22.09 | 243,600 | -0.49(-2.17%) |
Dec 17, 2020 | 22.36 | 22.75 | 22.22 | 22.58 | 88,845 | +0.17(+0.76%) |
Dec 16, 2020 | 22.74 | 22.89 | 22.11 | 22.41 | 131,962 | -0.57(-2.48%) |
Dec 15, 2020 | 22.48 | 23.06 | 22.41 | 22.98 | 112,031 | +0.81(+3.65%) |
Dec 14, 2020 | 21.70 | 22.24 | 21.70 | 22.17 | 81,374 | +0.33(+1.51%) |
Dec 11, 2020 | 21.84 | 22.20 | 21.62 | 21.84 | 54,800 | -0.11(-0.50%) |
Dec 10, 2020 | 21.70 | 22.29 | 21.70 | 21.95 | 72,530 | +0.03(+0.14%) |
Dec 09, 2020 | 22.94 | 22.94 | 21.78 | 21.92 | 89,628 | -1.01(-4.40%) |
Dec 08, 2020 | 22.93 | 23.25 | 22.59 | 22.93 | 85,029 | -0.34(-1.46%) |
Dec 07, 2020 | 22.94 | 23.42 | 22.87 | 23.27 | 85,324 | +0.33(+1.44%) |
Dec 04, 2020 | 22.28 | 22.98 | 22.15 | 22.94 | 113,300 | +0.76(+3.43%) |
Dec 03, 2020 | 22.28 | 22.40 | 22.10 | 22.18 | 67,813 | -0.04(-0.18%) |
Dec 02, 2020 | 22.34 | 22.42 | 22.01 | 22.22 | 76,056 | -0.12(-0.54%) |