Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.07 | 19.77 | 18.02 | 18.15 | 119,600 | -0.70(-3.71%) |
Feb 25, 2021 | 19.62 | 19.85 | 18.71 | 18.85 | 123,039 | -1.00(-5.04%) |
Feb 24, 2021 | 18.96 | 20.01 | 18.78 | 19.85 | 103,611 | +1.02(+5.42%) |
Feb 23, 2021 | 19.06 | 19.29 | 18.01 | 18.83 | 177,653 | -0.44(-2.28%) |
Feb 22, 2021 | 20.05 | 20.24 | 19.25 | 19.27 | 71,299 | -0.91(-4.51%) |
Feb 19, 2021 | 20.11 | 20.68 | 19.80 | 20.18 | 83,700 | +0.38(+1.92%) |
Feb 18, 2021 | 20.22 | 20.82 | 19.05 | 19.80 | 172,359 | -0.69(-3.37%) |
Feb 17, 2021 | 20.62 | 21.05 | 20.17 | 20.49 | 85,515 | -0.61(-2.89%) |
Feb 16, 2021 | 21.90 | 22.14 | 20.80 | 21.10 | 119,406 | -0.85(-3.87%) |
Feb 12, 2021 | 21.63 | 21.95 | 21.40 | 21.95 | 71,200 | +0.18(+0.83%) |
Feb 11, 2021 | 21.50 | 21.82 | 20.94 | 21.77 | 113,312 | +0.34(+1.59%) |
Feb 10, 2021 | 21.65 | 21.82 | 20.71 | 21.43 | 84,306 | +0.03(+0.14%) |
Feb 09, 2021 | 21.50 | 21.82 | 21.25 | 21.40 | 79,007 | -0.13(-0.60%) |
Feb 08, 2021 | 21.05 | 21.88 | 21.01 | 21.53 | 123,922 | +0.80(+3.86%) |
Feb 05, 2021 | 20.92 | 20.93 | 20.33 | 20.73 | 114,800 | +0.02(+0.10%) |
Feb 04, 2021 | 20.61 | 21.08 | 20.26 | 20.71 | 82,192 | +0.31(+1.52%) |
Feb 03, 2021 | 20.75 | 20.94 | 20.01 | 20.40 | 102,128 | -0.25(-1.21%) |
Feb 02, 2021 | 20.44 | 20.92 | 20.06 | 20.65 | 77,144 | +0.18(+0.88%) |
Feb 01, 2021 | 19.99 | 20.67 | 19.70 | 20.47 | 119,858 | +0.55(+2.76%) |
Jan 29, 2021 | 19.63 | 20.33 | 19.44 | 19.92 | 127,600 | +0.39(+2.00%) |
Jan 28, 2021 | 19.30 | 19.88 | 19.15 | 19.53 | 119,711 | +0.27(+1.40%) |
Jan 27, 2021 | 20.32 | 20.37 | 19.03 | 19.26 | 234,058 | -1.28(-6.23%) |
Jan 26, 2021 | 21.79 | 22.00 | 20.45 | 20.54 | 135,862 | -1.06(-4.91%) |
Jan 25, 2021 | 20.85 | 21.80 | 20.56 | 21.60 | 127,456 | +0.67(+3.20%) |
Jan 22, 2021 | 20.75 | 20.95 | 20.22 | 20.93 | 153,200 | +0.19(+0.92%) |
Jan 21, 2021 | 21.02 | 21.15 | 20.30 | 20.74 | 118,970 | -0.31(-1.47%) |
Jan 20, 2021 | 21.71 | 21.98 | 20.61 | 21.05 | 92,835 | -0.54(-2.50%) |
Jan 19, 2021 | 21.33 | 21.68 | 20.65 | 21.59 | 351,179 | +0.68(+3.25%) |
Jan 15, 2021 | 21.05 | 21.75 | 20.57 | 20.91 | 214,400 | -0.14(-0.67%) |
Jan 14, 2021 | 20.43 | 21.29 | 20.40 | 21.05 | 221,634 | +0.75(+3.69%) |
Jan 13, 2021 | 21.30 | 21.44 | 20.27 | 20.30 | 95,623 | -1.06(-4.96%) |
Jan 12, 2021 | 21.19 | 21.89 | 20.79 | 21.36 | 141,091 | +0.22(+1.04%) |
Jan 11, 2021 | 21.00 | 21.70 | 20.33 | 21.14 | 147,821 | +0.01(+0.05%) |
Jan 08, 2021 | 21.16 | 21.53 | 20.44 | 21.13 | 117,600 | -0.07(-0.33%) |
Jan 07, 2021 | 20.85 | 21.40 | 20.57 | 21.20 | 171,488 | +0.65(+3.16%) |
Jan 06, 2021 | 19.68 | 21.01 | 19.41 | 20.55 | 344,431 | +0.85(+4.31%) |
Jan 05, 2021 | 20.18 | 20.32 | 19.33 | 19.70 | 195,236 | -0.54(-2.67%) |
Jan 04, 2021 | 19.75 | 20.33 | 19.14 | 20.24 | 193,842 | +0.49(+2.48%) |
Dec 31, 2020 | 19.75 | 19.75 | 19.75 | 559,768 | +0.75(+3.95%) | |
Dec 30, 2020 | 20.02 | 20.46 | 18.94 | 19.00 | 559,768 | -0.92(-4.62%) |
Dec 29, 2020 | 20.33 | 20.61 | 19.24 | 19.92 | 298,610 | -0.21(-1.04%) |
Dec 28, 2020 | 21.89 | 21.96 | 19.92 | 20.13 | 318,895 | -1.28(-5.98%) |
Dec 24, 2020 | 22.99 | 23.52 | 21.38 | 21.41 | 110,100 | -1.21(-5.35%) |
Dec 23, 2020 | 22.36 | 22.98 | 21.50 | 22.62 | 479,438 | +0.26(+1.16%) |
Dec 22, 2020 | 22.16 | 22.75 | 21.34 | 22.36 | 312,688 | +0.44(+2.01%) |
Dec 21, 2020 | 22.24 | 22.64 | 21.03 | 21.92 | 300,358 | -0.73(-3.22%) |
Dec 18, 2020 | 24.72 | 24.72 | 22.51 | 22.65 | 788,400 | -2.02(-8.19%) |
Dec 17, 2020 | 24.37 | 24.80 | 23.70 | 24.67 | 233,523 | +0.54(+2.24%) |
Dec 16, 2020 | 24.41 | 24.98 | 23.90 | 24.13 | 336,975 | -0.53(-2.15%) |
Dec 15, 2020 | 24.55 | 24.79 | 23.73 | 24.66 | 206,474 | +0.39(+1.61%) |
Dec 14, 2020 | 24.35 | 25.25 | 23.48 | 24.27 | 249,595 | +0.85(+3.63%) |
Dec 11, 2020 | 23.22 | 24.38 | 22.70 | 23.42 | 238,700 | +0.09(+0.39%) |
Dec 10, 2020 | 22.76 | 23.68 | 22.12 | 23.33 | 201,131 | +0.37(+1.61%) |
Dec 09, 2020 | 25.20 | 25.54 | 22.60 | 22.96 | 356,317 | -2.30(-9.11%) |
Dec 08, 2020 | 23.55 | 25.83 | 23.30 | 25.26 | 450,968 | +1.73(+7.35%) |
Dec 07, 2020 | 23.94 | 25.27 | 22.93 | 23.53 | 409,246 | -0.46(-1.92%) |
Dec 04, 2020 | 21.50 | 24.16 | 21.48 | 23.99 | 466,600 | +2.23(+10.25%) |
Dec 03, 2020 | 21.80 | 22.45 | 21.37 | 21.76 | 392,638 | +0.03(+0.14%) |
Dec 02, 2020 | 20.99 | 21.95 | 20.36 | 21.73 | 727,351 | +0.62(+2.94%) |