Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.11 | 23.19 | 22.70 | 23.06 | 189,870 | +0.17(+0.74%) |
Feb 25, 2021 | 23.56 | 23.69 | 22.75 | 22.89 | 130,773 | -0.57(-2.42%) |
Feb 24, 2021 | 23.24 | 23.57 | 23.08 | 23.45 | 155,764 | +0.37(+1.60%) |
Feb 23, 2021 | 23.47 | 23.54 | 22.22 | 23.08 | 245,078 | -0.61(-2.56%) |
Feb 22, 2021 | 23.44 | 24.12 | 23.29 | 23.69 | 357,659 | +0.25(+1.08%) |
Feb 19, 2021 | 23.67 | 23.88 | 23.28 | 23.44 | 215,076 | +0.01(+0.06%) |
Feb 18, 2021 | 23.72 | 23.72 | 23.05 | 23.42 | 145,159 | -0.30(-1.25%) |
Feb 17, 2021 | 24.03 | 24.10 | 23.59 | 23.72 | 88,156 | -0.23(-0.96%) |
Feb 16, 2021 | 24.33 | 24.35 | 23.75 | 23.95 | 157,711 | -0.38(-1.54%) |
Feb 12, 2021 | 23.63 | 24.33 | 23.51 | 24.33 | 150,816 | +0.82(+3.47%) |
Feb 11, 2021 | 23.41 | 23.86 | 23.15 | 23.51 | 135,071 | +0.26(+1.10%) |
Feb 10, 2021 | 22.97 | 23.28 | 22.85 | 23.25 | 126,853 | +0.34(+1.47%) |
Feb 09, 2021 | 22.94 | 23.05 | 22.79 | 22.92 | 72,846 | +0.10(+0.44%) |
Feb 08, 2021 | 22.87 | 23.18 | 22.75 | 22.82 | 107,145 | +0.04(+0.19%) |
Feb 05, 2021 | 22.55 | 22.77 | 22.26 | 22.77 | 132,920 | +0.53(+2.39%) |
Feb 04, 2021 | 21.80 | 22.26 | 21.80 | 22.24 | 138,725 | +0.41(+1.87%) |
Feb 03, 2021 | 21.93 | 21.99 | 21.71 | 21.83 | 120,586 | +0.16(+0.73%) |
Feb 02, 2021 | 21.07 | 21.74 | 21.07 | 21.68 | 109,852 | +0.65(+3.07%) |
Feb 01, 2021 | 20.44 | 21.14 | 20.44 | 21.03 | 109,810 | +0.59(+2.88%) |
Jan 29, 2021 | 20.68 | 20.68 | 20.25 | 20.44 | 131,805 | -0.19(-0.90%) |
Jan 28, 2021 | 20.85 | 20.96 | 20.42 | 20.63 | 174,540 | -0.23(-1.10%) |
Jan 27, 2021 | 21.30 | 21.30 | 20.81 | 20.86 | 97,848 | -0.49(-2.29%) |
Jan 26, 2021 | 21.58 | 21.67 | 21.24 | 21.35 | 175,809 | -0.07(-0.34%) |
Jan 25, 2021 | 21.55 | 21.71 | 21.17 | 21.42 | 106,699 | -0.10(-0.47%) |
Jan 22, 2021 | 21.39 | 21.52 | 21.28 | 21.52 | 98,505 | +0.14(+0.67%) |
Jan 21, 2021 | 21.35 | 21.38 | 21.26 | 21.37 | 117,689 | +0.02(+0.10%) |
Jan 20, 2021 | 21.17 | 21.40 | 21.14 | 21.35 | 144,609 | +0.24(+1.16%) |
Jan 19, 2021 | 20.66 | 21.11 | 20.57 | 21.11 | 249,846 | +0.54(+2.62%) |
Jan 15, 2021 | 20.75 | 20.78 | 20.46 | 20.57 | 102,964 | -0.14(-0.66%) |
Jan 14, 2021 | 20.79 | 20.84 | 20.57 | 20.71 | 89,016 | -0.04(-0.21%) |
Jan 13, 2021 | 20.70 | 20.76 | 20.59 | 20.75 | 104,300 | +0.24(+1.19%) |
Jan 12, 2021 | 20.32 | 20.56 | 20.32 | 20.51 | 73,620 | +0.18(+0.90%) |
Jan 11, 2021 | 20.60 | 20.60 | 20.20 | 20.32 | 124,412 | -0.27(-1.31%) |
Jan 08, 2021 | 20.48 | 20.69 | 20.46 | 20.59 | 114,807 | +0.23(+1.13%) |
Jan 07, 2021 | 20.20 | 20.39 | 20.18 | 20.36 | 115,874 | +0.39(+1.94%) |
Jan 06, 2021 | 20.01 | 20.25 | 19.95 | 19.97 | 75,973 | -0.02(-0.11%) |
Jan 05, 2021 | 19.87 | 20.09 | 19.82 | 20.00 | 105,348 | +0.12(+0.61%) |
Jan 04, 2021 | 20.25 | 20.35 | 19.49 | 19.87 | 155,786 | -0.34(-1.70%) |
Dec 31, 2020 | 20.22 | 20.22 | 20.22 | 48,072 | -0.11(-0.56%) | |
Dec 30, 2020 | 20.40 | 20.40 | 20.05 | 20.33 | 48,072 | +0.11(+0.52%) |
Dec 29, 2020 | 20.51 | 20.51 | 20.19 | 20.23 | 105,488 | -0.26(-1.29%) |
Dec 28, 2020 | 20.66 | 20.66 | 20.41 | 20.49 | 112,729 | -0.11(-0.52%) |
Dec 24, 2020 | 20.55 | 20.66 | 20.47 | 20.60 | 69,516 | +0.12(+0.59%) |
Dec 23, 2020 | 20.48 | 20.49 | 20.24 | 20.48 | 72,300 | +0.16(+0.77%) |
Dec 22, 2020 | 20.24 | 20.32 | 20.14 | 20.32 | 62,660 | +0.19(+0.92%) |
Dec 21, 2020 | 19.85 | 20.18 | 19.76 | 20.13 | 90,406 | -0.04(-0.21%) |
Dec 18, 2020 | 20.23 | 20.26 | 20.01 | 20.18 | 84,793 | +0.20(+1.00%) |
Dec 17, 2020 | 20.10 | 20.38 | 19.97 | 19.98 | 195,122 | -0.14(-0.67%) |
Dec 16, 2020 | 19.87 | 20.15 | 19.76 | 20.11 | 144,163 | +0.18(+0.89%) |
Dec 15, 2020 | 19.93 | 19.95 | 19.66 | 19.94 | 156,693 | +0.18(+0.90%) |
Dec 14, 2020 | 19.65 | 19.88 | 19.62 | 19.76 | 136,536 | +0.11(+0.58%) |
Dec 11, 2020 | 19.70 | 19.79 | 19.52 | 19.64 | 110,301 | -0.18(-0.91%) |
Dec 10, 2020 | 19.60 | 19.90 | 19.57 | 19.82 | 134,185 | +0.14(+0.72%) |
Dec 09, 2020 | 20.49 | 20.49 | 19.48 | 19.68 | 259,024 | -0.65(-3.21%) |
Dec 08, 2020 | 20.18 | 20.38 | 20.01 | 20.33 | 116,008 | +0.24(+1.20%) |
Dec 07, 2020 | 19.80 | 20.23 | 19.76 | 20.09 | 140,398 | +0.38(+1.91%) |
Dec 04, 2020 | 19.57 | 19.77 | 19.46 | 19.72 | 122,385 | +0.18(+0.91%) |
Dec 03, 2020 | 19.33 | 19.61 | 19.21 | 19.54 | 141,658 | +0.23(+1.21%) |
Dec 02, 2020 | 19.31 | 19.31 | 19.06 | 19.31 | 146,812 | +0.01(+0.04%) |