Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.47 | 20.89 | 20.22 | 20.35 | 145,600 | -0.14(-0.68%) |
Feb 25, 2021 | 20.22 | 20.89 | 19.95 | 20.49 | 134,122 | +0.45(+2.25%) |
Feb 24, 2021 | 19.94 | 20.21 | 19.81 | 20.04 | 113,621 | +0.18(+0.91%) |
Feb 23, 2021 | 19.76 | 20.17 | 19.35 | 19.86 | 135,257 | +0.12(+0.61%) |
Feb 22, 2021 | 19.40 | 19.76 | 19.13 | 19.74 | 62,599 | +0.45(+2.33%) |
Feb 19, 2021 | 19.00 | 19.50 | 18.99 | 19.29 | 61,800 | +0.35(+1.85%) |
Feb 18, 2021 | 19.38 | 19.52 | 18.85 | 18.94 | 47,155 | -0.54(-2.75%) |
Feb 17, 2021 | 19.20 | 20.21 | 19.18 | 19.48 | 73,372 | +0.16(+0.80%) |
Feb 16, 2021 | 19.62 | 19.68 | 19.04 | 19.32 | 79,350 | +0.08(+0.42%) |
Feb 12, 2021 | 19.18 | 19.44 | 19.01 | 19.24 | 34,400 | -0.08(-0.41%) |
Feb 11, 2021 | 19.40 | 19.60 | 19.04 | 19.32 | 63,132 | +0.14(+0.73%) |
Feb 10, 2021 | 19.19 | 19.48 | 19.02 | 19.18 | 47,108 | -0.06(-0.31%) |
Feb 09, 2021 | 19.26 | 19.31 | 19.00 | 19.24 | 43,701 | -0.02(-0.10%) |
Feb 08, 2021 | 18.87 | 19.26 | 18.65 | 19.26 | 65,429 | +0.39(+2.07%) |
Feb 05, 2021 | 19.24 | 19.39 | 18.64 | 18.87 | 77,600 | -0.17(-0.89%) |
Feb 04, 2021 | 18.41 | 19.18 | 18.41 | 19.04 | 46,920 | +0.54(+2.92%) |
Feb 03, 2021 | 18.61 | 18.72 | 18.09 | 18.50 | 52,004 | -0.15(-0.80%) |
Feb 02, 2021 | 18.31 | 18.79 | 18.06 | 18.65 | 88,816 | +0.47(+2.59%) |
Feb 01, 2021 | 18.00 | 18.41 | 17.71 | 18.18 | 100,631 | +0.29(+1.62%) |
Jan 29, 2021 | 18.44 | 18.77 | 17.75 | 17.89 | 146,700 | -0.28(-1.54%) |
Jan 28, 2021 | 18.44 | 18.50 | 17.89 | 18.17 | 81,403 | +0.03(+0.17%) |
Jan 27, 2021 | 19.05 | 19.05 | 17.84 | 18.14 | 105,814 | -1.09(-5.67%) |
Jan 26, 2021 | 20.80 | 21.00 | 19.14 | 19.23 | 122,040 | +0.32(+1.69%) |
Jan 25, 2021 | 18.91 | 18.96 | 17.81 | 18.91 | 94,211 | +1.39(+7.93%) |
Jan 22, 2021 | 16.75 | 17.54 | 16.73 | 17.52 | 87,000 | +0.52(+3.06%) |
Jan 21, 2021 | 17.40 | 17.40 | 16.64 | 17.00 | 81,104 | -0.31(-1.79%) |
Jan 20, 2021 | 17.25 | 17.49 | 17.10 | 17.31 | 80,097 | +0.02(+0.12%) |
Jan 19, 2021 | 17.64 | 17.64 | 17.16 | 17.29 | 63,860 | -0.14(-0.80%) |
Jan 15, 2021 | 17.20 | 17.68 | 17.09 | 17.43 | 80,100 | -0.10(-0.57%) |
Jan 14, 2021 | 17.36 | 17.67 | 17.19 | 17.53 | 63,777 | +0.35(+2.04%) |
Jan 13, 2021 | 17.22 | 17.46 | 16.95 | 17.18 | 43,375 | -0.16(-0.92%) |
Jan 12, 2021 | 17.00 | 17.45 | 16.83 | 17.34 | 41,201 | +0.36(+2.12%) |
Jan 11, 2021 | 16.75 | 17.07 | 16.75 | 16.98 | 49,464 | +0.10(+0.59%) |
Jan 08, 2021 | 17.42 | 17.42 | 16.54 | 16.88 | 75,500 | -0.54(-3.10%) |
Jan 07, 2021 | 17.25 | 17.62 | 17.17 | 17.42 | 64,822 | +0.27(+1.57%) |
Jan 06, 2021 | 16.26 | 17.28 | 16.19 | 17.15 | 117,784 | +1.28(+8.07%) |
Jan 05, 2021 | 15.74 | 16.25 | 15.65 | 15.87 | 74,472 | +0.19(+1.21%) |
Jan 04, 2021 | 16.08 | 16.14 | 15.49 | 15.68 | 76,115 | -0.24(-1.51%) |
Dec 31, 2020 | 15.92 | 15.92 | 15.92 | 56,883 | +0.02(+0.13%) | |
Dec 30, 2020 | 15.98 | 16.21 | 15.78 | 15.90 | 56,883 | +0.12(+0.76%) |
Dec 29, 2020 | 15.86 | 16.08 | 15.65 | 15.78 | 73,328 | -0.26(-1.62%) |
Dec 28, 2020 | 15.85 | 16.15 | 15.62 | 16.04 | 58,905 | +0.28(+1.78%) |
Dec 24, 2020 | 15.81 | 15.88 | 15.41 | 15.76 | 29,300 | +0.07(+0.45%) |
Dec 23, 2020 | 15.41 | 15.69 | 15.28 | 15.69 | 69,194 | +0.46(+3.02%) |
Dec 22, 2020 | 15.47 | 15.48 | 15.06 | 15.23 | 70,891 | -0.28(-1.81%) |
Dec 21, 2020 | 15.56 | 15.56 | 15.03 | 15.51 | 96,366 | -0.15(-0.96%) |
Dec 18, 2020 | 15.93 | 15.93 | 15.52 | 15.66 | 235,200 | -0.15(-0.95%) |
Dec 17, 2020 | 15.72 | 15.86 | 15.41 | 15.81 | 72,189 | +0.11(+0.70%) |
Dec 16, 2020 | 15.97 | 15.97 | 15.46 | 15.70 | 72,041 | +0.04(+0.26%) |
Dec 15, 2020 | 15.40 | 15.80 | 15.23 | 15.66 | 52,039 | +0.37(+2.42%) |
Dec 14, 2020 | 15.40 | 15.55 | 15.12 | 15.29 | 112,925 | +0.21(+1.39%) |
Dec 11, 2020 | 14.84 | 15.38 | 14.84 | 15.08 | 101,400 | +0.00(+0.00%) |
Dec 10, 2020 | 15.15 | 15.17 | 14.88 | 15.08 | 76,010 | -0.15(-0.98%) |
Dec 09, 2020 | 15.69 | 15.69 | 15.16 | 15.23 | 61,980 | -0.27(-1.74%) |
Dec 08, 2020 | 15.19 | 15.58 | 15.19 | 15.50 | 51,418 | +0.01(+0.06%) |
Dec 07, 2020 | 15.62 | 15.62 | 14.50 | 15.49 | 53,156 | -0.19(-1.21%) |
Dec 04, 2020 | 15.04 | 15.80 | 15.04 | 15.68 | 86,400 | +0.70(+4.67%) |
Dec 03, 2020 | 14.91 | 15.34 | 14.82 | 14.98 | 71,495 | +0.19(+1.28%) |
Dec 02, 2020 | 14.38 | 14.85 | 14.38 | 14.79 | 154,858 | +0.36(+2.49%) |