Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.97 | 19.10 | 18.41 | 18.44 | 216,000 | -0.33(-1.76%) |
Feb 25, 2021 | 19.44 | 19.46 | 18.47 | 18.77 | 202,660 | -0.78(-3.99%) |
Feb 24, 2021 | 18.50 | 19.60 | 18.39 | 19.55 | 177,541 | +1.10(+5.96%) |
Feb 23, 2021 | 18.44 | 18.97 | 18.29 | 18.45 | 174,771 | -0.16(-0.86%) |
Feb 22, 2021 | 18.30 | 18.77 | 18.19 | 18.61 | 119,680 | +0.17(+0.92%) |
Feb 19, 2021 | 17.75 | 18.48 | 17.70 | 18.44 | 158,700 | +0.71(+4.00%) |
Feb 18, 2021 | 18.46 | 18.60 | 17.68 | 17.73 | 154,795 | -0.99(-5.29%) |
Feb 17, 2021 | 18.39 | 18.85 | 18.34 | 18.72 | 99,623 | +0.16(+0.86%) |
Feb 16, 2021 | 18.91 | 19.02 | 18.42 | 18.56 | 115,945 | -0.33(-1.75%) |
Feb 12, 2021 | 18.99 | 19.22 | 18.69 | 18.89 | 109,800 | -0.22(-1.15%) |
Feb 11, 2021 | 18.91 | 19.25 | 18.84 | 19.11 | 154,600 | +0.27(+1.43%) |
Feb 10, 2021 | 18.79 | 19.13 | 18.67 | 18.84 | 170,043 | +0.23(+1.24%) |
Feb 09, 2021 | 18.98 | 19.21 | 18.48 | 18.61 | 190,101 | -0.47(-2.46%) |
Feb 08, 2021 | 19.30 | 19.38 | 18.84 | 19.08 | 204,163 | -0.16(-0.83%) |
Feb 05, 2021 | 19.70 | 19.70 | 18.86 | 19.24 | 186,200 | -0.13(-0.67%) |
Feb 04, 2021 | 19.09 | 19.41 | 18.92 | 19.37 | 185,378 | +0.40(+2.11%) |
Feb 03, 2021 | 19.27 | 19.29 | 18.65 | 18.97 | 137,248 | -0.41(-2.12%) |
Feb 02, 2021 | 19.21 | 19.46 | 18.85 | 19.38 | 125,688 | +0.58(+3.09%) |
Feb 01, 2021 | 18.06 | 18.93 | 17.80 | 18.80 | 348,749 | +0.89(+4.97%) |
Jan 29, 2021 | 18.25 | 18.57 | 17.79 | 17.91 | 301,100 | -0.39(-2.10%) |
Jan 28, 2021 | 18.54 | 18.78 | 18.17 | 18.30 | 255,182 | +0.03(+0.14%) |
Jan 27, 2021 | 18.77 | 18.77 | 18.05 | 18.27 | 210,791 | -0.66(-3.49%) |
Jan 26, 2021 | 19.47 | 19.47 | 18.87 | 18.93 | 121,787 | -0.45(-2.32%) |
Jan 25, 2021 | 19.42 | 19.72 | 18.94 | 19.38 | 226,569 | -0.22(-1.12%) |
Jan 22, 2021 | 19.70 | 19.80 | 19.24 | 19.60 | 120,500 | -0.38(-1.90%) |
Jan 21, 2021 | 20.40 | 20.40 | 19.75 | 19.98 | 185,898 | -0.28(-1.38%) |
Jan 20, 2021 | 20.44 | 21.15 | 20.07 | 20.26 | 207,380 | -0.14(-0.69%) |
Jan 19, 2021 | 20.84 | 21.00 | 20.09 | 20.40 | 193,203 | -0.17(-0.83%) |
Jan 15, 2021 | 20.66 | 21.02 | 20.34 | 20.57 | 152,900 | -0.43(-2.05%) |
Jan 14, 2021 | 21.19 | 21.67 | 20.97 | 21.00 | 173,132 | -0.10(-0.47%) |
Jan 13, 2021 | 20.97 | 21.23 | 20.83 | 21.10 | 177,177 | +0.22(+1.05%) |
Jan 12, 2021 | 20.27 | 20.95 | 19.92 | 20.88 | 161,308 | +0.70(+3.47%) |
Jan 11, 2021 | 19.91 | 20.28 | 19.11 | 20.18 | 197,556 | -0.04(-0.20%) |
Jan 08, 2021 | 20.69 | 20.82 | 19.63 | 20.22 | 193,300 | -0.20(-0.98%) |
Jan 07, 2021 | 20.53 | 20.94 | 20.30 | 20.42 | 141,740 | -0.35(-1.69%) |
Jan 06, 2021 | 19.20 | 21.45 | 19.20 | 20.77 | 408,426 | +1.73(+9.09%) |
Jan 05, 2021 | 18.55 | 19.43 | 18.30 | 19.04 | 149,890 | +0.44(+2.37%) |
Jan 04, 2021 | 19.71 | 19.76 | 18.49 | 18.60 | 206,641 | -0.97(-4.96%) |
Dec 31, 2020 | 19.57 | 19.57 | 19.57 | 110,285 | +0.32(+1.66%) | |
Dec 30, 2020 | 19.17 | 19.40 | 19.05 | 19.25 | 110,285 | +0.20(+1.05%) |
Dec 29, 2020 | 19.16 | 19.35 | 18.69 | 19.05 | 165,333 | -0.05(-0.26%) |
Dec 28, 2020 | 18.96 | 19.22 | 18.65 | 19.10 | 158,494 | +0.36(+1.92%) |
Dec 24, 2020 | 18.64 | 18.99 | 18.47 | 18.74 | 65,000 | +0.30(+1.63%) |
Dec 23, 2020 | 18.43 | 18.77 | 18.07 | 18.44 | 198,031 | +0.16(+0.88%) |
Dec 22, 2020 | 17.96 | 18.46 | 17.53 | 18.28 | 142,737 | +0.35(+1.92%) |
Dec 21, 2020 | 17.48 | 18.11 | 17.27 | 17.93 | 170,649 | +0.02(+0.14%) |
Dec 18, 2020 | 18.76 | 19.14 | 17.78 | 17.91 | 1,073,800 | -0.99(-5.24%) |
Dec 17, 2020 | 18.51 | 19.09 | 18.42 | 18.90 | 224,703 | +0.38(+2.05%) |
Dec 16, 2020 | 19.22 | 19.22 | 18.40 | 18.52 | 232,817 | -0.58(-3.04%) |
Dec 15, 2020 | 19.00 | 19.21 | 18.71 | 19.10 | 161,991 | +0.39(+2.08%) |
Dec 14, 2020 | 18.99 | 19.26 | 18.63 | 18.71 | 216,851 | -0.02(-0.11%) |
Dec 11, 2020 | 18.90 | 19.40 | 18.50 | 18.73 | 117,800 | -0.47(-2.45%) |
Dec 10, 2020 | 19.50 | 19.89 | 18.98 | 19.20 | 158,933 | -0.52(-2.64%) |
Dec 09, 2020 | 19.53 | 19.90 | 19.43 | 19.72 | 158,579 | +0.47(+2.44%) |
Dec 08, 2020 | 19.08 | 19.52 | 18.89 | 19.25 | 466,213 | +0.04(+0.21%) |
Dec 07, 2020 | 19.61 | 19.66 | 19.00 | 19.21 | 195,314 | -0.47(-2.39%) |
Dec 04, 2020 | 19.18 | 19.73 | 18.88 | 19.68 | 278,000 | +0.75(+3.96%) |
Dec 03, 2020 | 18.98 | 19.46 | 18.58 | 18.93 | 276,578 | -0.11(-0.58%) |
Dec 02, 2020 | 18.48 | 19.23 | 18.27 | 19.04 | 182,945 | +0.27(+1.44%) |