Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.44 | 23.55 | 22.28 | 23.27 | 57,436 | -0.35(-1.48%) |
Feb 25, 2021 | 24.31 | 24.70 | 23.40 | 23.62 | 126,864 | -0.59(-2.45%) |
Feb 24, 2021 | 23.04 | 24.25 | 22.98 | 24.22 | 170,851 | +1.25(+5.46%) |
Feb 23, 2021 | 22.61 | 23.06 | 21.34 | 22.96 | 62,055 | +0.16(+0.70%) |
Feb 22, 2021 | 22.39 | 23.39 | 21.96 | 22.80 | 80,551 | +0.85(+3.86%) |
Feb 19, 2021 | 21.75 | 22.17 | 21.75 | 21.96 | 74,954 | +0.49(+2.28%) |
Feb 18, 2021 | 22.42 | 22.42 | 21.47 | 21.47 | 71,130 | -1.27(-5.57%) |
Feb 17, 2021 | 22.54 | 22.88 | 22.23 | 22.73 | 49,641 | +0.10(+0.44%) |
Feb 16, 2021 | 22.81 | 22.99 | 22.43 | 22.63 | 104,985 | +0.58(+2.65%) |
Feb 12, 2021 | 21.31 | 22.05 | 21.24 | 22.05 | 110,095 | +0.58(+2.72%) |
Feb 11, 2021 | 22.00 | 22.00 | 21.03 | 21.47 | 189,392 | -0.49(-2.22%) |
Feb 10, 2021 | 21.88 | 22.21 | 21.38 | 21.95 | 54,761 | +0.27(+1.25%) |
Feb 09, 2021 | 21.92 | 22.03 | 21.45 | 21.68 | 70,377 | -0.38(-1.71%) |
Feb 08, 2021 | 21.30 | 22.11 | 21.16 | 22.06 | 142,965 | +1.54(+7.53%) |
Feb 05, 2021 | 20.43 | 20.64 | 20.21 | 20.52 | 26,648 | +0.36(+1.78%) |
Feb 04, 2021 | 20.16 | 20.31 | 19.85 | 20.16 | 56,667 | +0.08(+0.38%) |
Feb 03, 2021 | 19.63 | 20.10 | 19.35 | 20.08 | 142,809 | +1.03(+5.39%) |
Feb 02, 2021 | 19.32 | 19.48 | 19.05 | 19.05 | 54,219 | +0.17(+0.90%) |
Feb 01, 2021 | 18.61 | 19.01 | 18.31 | 18.89 | 803,950 | +0.51(+2.80%) |
Jan 29, 2021 | 19.09 | 19.09 | 18.27 | 18.37 | 12,209 | -0.50(-2.63%) |
Jan 28, 2021 | 18.75 | 18.90 | 18.42 | 18.87 | 20,734 | +0.31(+1.68%) |
Jan 27, 2021 | 18.82 | 19.29 | 18.51 | 18.56 | 8,634 | -0.30(-1.60%) |
Jan 26, 2021 | 19.46 | 19.78 | 18.85 | 18.86 | 19,897 | -0.48(-2.50%) |
Jan 25, 2021 | 19.36 | 19.59 | 18.87 | 19.34 | 23,139 | -0.10(-0.52%) |
Jan 22, 2021 | 18.76 | 19.44 | 18.48 | 19.44 | 11,147 | +0.24(+1.23%) |
Jan 21, 2021 | 19.56 | 19.56 | 19.06 | 19.21 | 77,306 | -0.73(-3.69%) |
Jan 20, 2021 | 20.21 | 20.21 | 19.72 | 19.94 | 13,906 | -0.04(-0.19%) |
Jan 19, 2021 | 19.95 | 20.12 | 19.80 | 19.98 | 35,874 | +0.32(+1.63%) |
Jan 15, 2021 | 20.02 | 20.02 | 19.37 | 19.66 | 10,722 | -0.68(-3.36%) |
Jan 14, 2021 | 20.03 | 20.56 | 20.03 | 20.34 | 13,644 | +0.49(+2.48%) |
Jan 13, 2021 | 20.31 | 20.31 | 19.76 | 19.85 | 14,324 | -0.47(-2.31%) |
Jan 12, 2021 | 19.54 | 20.32 | 19.54 | 20.32 | 12,093 | +1.00(+5.17%) |
Jan 11, 2021 | 18.71 | 19.35 | 18.49 | 19.32 | 8,749 | +0.25(+1.33%) |
Jan 08, 2021 | 19.40 | 19.59 | 18.89 | 19.06 | 16,668 | -0.35(-1.79%) |
Jan 07, 2021 | 19.08 | 19.55 | 19.08 | 19.41 | 25,956 | +0.57(+3.05%) |
Jan 06, 2021 | 18.53 | 19.10 | 18.49 | 18.84 | 11,628 | +0.72(+3.99%) |
Jan 05, 2021 | 17.22 | 18.50 | 17.22 | 18.12 | 22,019 | +1.36(+8.11%) |
Jan 04, 2021 | 16.74 | 16.96 | 16.44 | 16.76 | 9,883 | +0.19(+1.14%) |
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 11,857 | -0.12(-0.73%) | |
Dec 30, 2020 | 16.27 | 16.77 | 16.27 | 16.69 | 11,857 | +0.44(+2.69%) |
Dec 29, 2020 | 16.46 | 16.46 | 16.15 | 16.25 | 8,216 | -0.08(-0.49%) |
Dec 28, 2020 | 16.68 | 16.76 | 16.33 | 16.33 | 20,790 | -0.24(-1.44%) |
Dec 24, 2020 | 16.74 | 16.74 | 16.54 | 16.57 | 3,822 | -0.25(-1.49%) |
Dec 23, 2020 | 16.39 | 16.98 | 16.39 | 16.82 | 8,266 | +0.54(+3.35%) |
Dec 22, 2020 | 16.52 | 16.54 | 16.28 | 16.28 | 1,448 | -0.25(-1.50%) |
Dec 21, 2020 | 15.98 | 16.55 | 15.98 | 16.53 | 4,633 | -0.25(-1.48%) |
Dec 18, 2020 | 17.12 | 17.12 | 16.68 | 16.77 | 34,759 | -0.31(-1.81%) |
Dec 17, 2020 | 17.36 | 17.36 | 16.99 | 17.08 | 9,640 | -0.11(-0.64%) |
Dec 16, 2020 | 17.22 | 17.37 | 17.16 | 17.19 | 6,573 | -0.14(-0.81%) |
Dec 15, 2020 | 17.05 | 17.37 | 16.94 | 17.33 | 7,014 | +0.43(+2.53%) |
Dec 14, 2020 | 17.71 | 17.71 | 16.91 | 16.91 | 4,595 | -0.54(-3.09%) |
Dec 11, 2020 | 17.61 | 17.61 | 17.29 | 17.45 | 49,746 | -0.22(-1.26%) |
Dec 10, 2020 | 16.83 | 17.73 | 16.83 | 17.67 | 57,234 | +0.76(+4.50%) |
Dec 09, 2020 | 16.93 | 17.20 | 16.71 | 16.91 | 64,857 | +0.13(+0.76%) |
Dec 08, 2020 | 16.34 | 16.88 | 16.34 | 16.78 | 9,667 | +0.31(+1.91%) |
Dec 07, 2020 | 16.77 | 16.77 | 16.39 | 16.46 | 20,007 | -0.44(-2.62%) |
Dec 04, 2020 | 16.37 | 16.91 | 16.37 | 16.91 | 17,964 | +1.04(+6.53%) |
Dec 03, 2020 | 15.83 | 16.04 | 15.83 | 15.87 | 13,649 | +0.24(+1.56%) |
Dec 02, 2020 | 15.67 | 15.96 | 15.63 | 15.63 | 25,227 | +0.41(+2.67%) |