Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.95 | 17.73 | 16.11 | 17.07 | 109,200 | -0.13(-0.76%) |
Feb 25, 2021 | 17.02 | 17.75 | 16.62 | 17.20 | 64,029 | +0.07(+0.41%) |
Feb 24, 2021 | 17.68 | 18.66 | 17.00 | 17.13 | 63,210 | -0.54(-3.06%) |
Feb 23, 2021 | 17.27 | 18.25 | 17.12 | 17.67 | 37,252 | -0.89(-4.80%) |
Feb 22, 2021 | 19.50 | 19.70 | 18.13 | 18.56 | 37,552 | -0.44(-2.32%) |
Feb 19, 2021 | 18.01 | 19.59 | 18.01 | 19.00 | 56,300 | +1.14(+6.38%) |
Feb 18, 2021 | 18.65 | 19.98 | 17.19 | 17.86 | 165,195 | -0.64(-3.46%) |
Feb 17, 2021 | 19.20 | 19.44 | 18.16 | 18.50 | 125,573 | -0.29(-1.54%) |
Feb 16, 2021 | 19.09 | 19.49 | 18.38 | 18.79 | 80,872 | -0.67(-3.44%) |
Feb 12, 2021 | 19.90 | 20.11 | 19.21 | 19.46 | 80,800 | -0.25(-1.27%) |
Feb 11, 2021 | 19.88 | 20.17 | 19.08 | 19.71 | 70,640 | +0.21(+1.08%) |
Feb 10, 2021 | 20.53 | 20.53 | 19.10 | 19.50 | 70,400 | -0.50(-2.50%) |
Feb 09, 2021 | 18.97 | 20.00 | 18.65 | 20.00 | 50,107 | +1.13(+5.99%) |
Feb 08, 2021 | 19.70 | 19.70 | 17.76 | 18.87 | 357,461 | +0.33(+1.78%) |
Feb 05, 2021 | 19.00 | 19.42 | 17.95 | 18.54 | 48,900 | -0.37(-1.96%) |
Feb 04, 2021 | 19.87 | 20.55 | 18.02 | 18.91 | 131,075 | -0.75(-3.81%) |
Feb 03, 2021 | 19.00 | 20.40 | 17.16 | 19.66 | 228,667 | +0.69(+3.64%) |
Feb 02, 2021 | 17.30 | 19.66 | 17.00 | 18.97 | 115,717 | +1.97(+11.59%) |
Feb 01, 2021 | 16.31 | 18.42 | 15.35 | 17.00 | 138,836 | +1.29(+8.21%) |
Jan 29, 2021 | 15.64 | 16.45 | 15.27 | 15.71 | 44,700 | -0.04(-0.25%) |
Jan 28, 2021 | 16.63 | 16.63 | 15.11 | 15.75 | 49,140 | -0.25(-1.56%) |
Jan 27, 2021 | 16.42 | 17.11 | 16.00 | 16.00 | 23,453 | -1.26(-7.30%) |
Jan 26, 2021 | 18.40 | 18.62 | 17.26 | 17.26 | 45,060 | -0.63(-3.52%) |
Jan 25, 2021 | 17.69 | 18.15 | 16.96 | 17.89 | 36,788 | +0.14(+0.79%) |
Jan 22, 2021 | 18.18 | 18.25 | 17.58 | 17.75 | 33,300 | -0.45(-2.47%) |
Jan 21, 2021 | 19.39 | 19.86 | 17.65 | 18.20 | 26,344 | -0.95(-4.96%) |
Jan 20, 2021 | 19.41 | 19.89 | 18.55 | 19.15 | 33,450 | -0.46(-2.35%) |
Jan 19, 2021 | 20.22 | 20.22 | 18.56 | 19.61 | 34,430 | +0.01(+0.05%) |
Jan 15, 2021 | 20.24 | 20.40 | 19.60 | 19.60 | 28,700 | -0.38(-1.90%) |
Jan 14, 2021 | 20.09 | 20.40 | 19.74 | 19.98 | 22,827 | +0.38(+1.94%) |
Jan 13, 2021 | 19.89 | 20.12 | 19.57 | 19.60 | 20,890 | -0.46(-2.29%) |
Jan 12, 2021 | 19.95 | 20.83 | 19.42 | 20.06 | 88,471 | +0.01(+0.05%) |
Jan 11, 2021 | 18.92 | 20.05 | 18.50 | 20.05 | 55,861 | +0.90(+4.70%) |
Jan 08, 2021 | 21.20 | 21.85 | 18.79 | 19.15 | 33,000 | -2.08(-9.80%) |
Jan 07, 2021 | 22.06 | 22.75 | 20.54 | 21.23 | 43,282 | -0.18(-0.84%) |
Jan 06, 2021 | 22.35 | 23.95 | 21.41 | 21.41 | 41,410 | -0.78(-3.52%) |
Jan 05, 2021 | 21.97 | 22.21 | 21.36 | 22.19 | 23,840 | +0.19(+0.86%) |
Jan 04, 2021 | 21.39 | 22.15 | 20.42 | 22.00 | 52,407 | +0.59(+2.76%) |
Dec 31, 2020 | 21.41 | 21.41 | 21.41 | 85,258 | +0.41(+1.95%) | |
Dec 30, 2020 | 18.58 | 21.12 | 18.22 | 21.00 | 85,258 | +1.30(+6.60%) |
Dec 29, 2020 | 21.47 | 22.45 | 19.70 | 19.70 | 22,548 | -1.84(-8.54%) |
Dec 28, 2020 | 21.98 | 22.41 | 21.54 | 21.54 | 24,250 | -0.54(-2.45%) |
Dec 24, 2020 | 21.42 | 22.16 | 21.30 | 22.08 | 6,000 | +0.54(+2.51%) |
Dec 23, 2020 | 21.49 | 22.35 | 20.54 | 21.54 | 39,035 | -0.04(-0.19%) |
Dec 22, 2020 | 20.94 | 23.27 | 20.94 | 21.58 | 55,420 | +0.69(+3.30%) |
Dec 21, 2020 | 19.69 | 21.80 | 19.42 | 20.89 | 45,944 | +1.27(+6.47%) |
Dec 18, 2020 | 21.30 | 21.66 | 19.60 | 19.62 | 281,100 | -1.73(-8.10%) |
Dec 17, 2020 | 22.13 | 22.14 | 20.19 | 21.35 | 83,319 | -0.38(-1.75%) |
Dec 16, 2020 | 22.40 | 22.40 | 21.39 | 21.73 | 44,042 | -0.63(-2.82%) |
Dec 15, 2020 | 22.88 | 22.97 | 20.96 | 22.36 | 52,055 | +0.09(+0.40%) |
Dec 14, 2020 | 23.72 | 23.72 | 21.75 | 22.27 | 69,951 | -0.79(-3.43%) |
Dec 11, 2020 | 24.08 | 24.08 | 22.50 | 23.06 | 9,100 | -0.14(-0.60%) |
Dec 10, 2020 | 22.30 | 23.37 | 21.52 | 23.20 | 10,715 | +0.86(+3.85%) |
Dec 09, 2020 | 23.58 | 24.13 | 22.08 | 22.34 | 23,432 | -1.94(-7.99%) |
Dec 08, 2020 | 24.36 | 25.87 | 23.90 | 24.28 | 21,036 | -0.56(-2.25%) |
Dec 07, 2020 | 25.38 | 25.38 | 24.35 | 24.84 | 22,507 | -0.22(-0.88%) |
Dec 04, 2020 | 24.34 | 25.41 | 24.34 | 25.06 | 16,100 | +0.57(+2.33%) |
Dec 03, 2020 | 22.92 | 24.90 | 21.96 | 24.49 | 31,925 | +1.56(+6.80%) |
Dec 02, 2020 | 22.70 | 24.65 | 22.70 | 22.93 | 86,079 | +0.37(+1.64%) |