Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.78 | 17.79 | 17.00 | 17.12 | 4,100 | -0.54(-3.06%) |
Feb 25, 2021 | 18.12 | 18.12 | 17.66 | 17.66 | 4,110 | -0.16(-0.93%) |
Feb 24, 2021 | 17.90 | 18.27 | 17.82 | 17.82 | 4,054 | +0.06(+0.37%) |
Feb 23, 2021 | 17.82 | 18.04 | 17.75 | 17.76 | 4,715 | -0.41(-2.26%) |
Feb 22, 2021 | 18.73 | 18.73 | 18.00 | 18.17 | 2,280 | +0.17(+0.94%) |
Feb 19, 2021 | 18.70 | 19.11 | 17.78 | 18.00 | 10,300 | -0.70(-3.74%) |
Feb 18, 2021 | 20.00 | 20.00 | 18.09 | 18.70 | 13,387 | -1.49(-7.38%) |
Feb 17, 2021 | 21.45 | 22.15 | 19.65 | 20.19 | 25,263 | -1.30(-6.05%) |
Feb 16, 2021 | 21.31 | 22.00 | 21.23 | 21.49 | 11,065 | -0.11(-0.51%) |
Feb 12, 2021 | 19.86 | 21.81 | 19.86 | 21.60 | 24,200 | +1.40(+6.93%) |
Feb 11, 2021 | 19.35 | 21.44 | 19.01 | 20.20 | 13,309 | +0.77(+3.96%) |
Feb 10, 2021 | 18.93 | 19.50 | 18.60 | 19.43 | 12,587 | +0.97(+5.25%) |
Feb 09, 2021 | 18.75 | 19.10 | 18.46 | 18.46 | 5,888 | -0.24(-1.28%) |
Feb 08, 2021 | 19.27 | 19.27 | 18.36 | 18.70 | 7,535 | -0.41(-2.17%) |
Feb 05, 2021 | 19.05 | 19.38 | 18.04 | 19.11 | 7,400 | +0.38(+2.00%) |
Feb 04, 2021 | 19.50 | 19.50 | 18.67 | 18.74 | 9,200 | -0.20(-1.06%) |
Feb 03, 2021 | 19.00 | 19.40 | 18.86 | 18.94 | 7,624 | +0.40(+2.16%) |
Feb 02, 2021 | 18.30 | 19.00 | 18.23 | 18.54 | 14,947 | +0.36(+1.98%) |
Feb 01, 2021 | 17.58 | 18.23 | 17.00 | 18.18 | 22,819 | +0.93(+5.39%) |
Jan 29, 2021 | 17.45 | 17.70 | 17.06 | 17.25 | 8,100 | -0.45(-2.54%) |
Jan 28, 2021 | 16.83 | 18.11 | 16.82 | 17.70 | 15,691 | +0.88(+5.22%) |
Jan 27, 2021 | 16.71 | 17.65 | 16.40 | 16.82 | 9,904 | -0.12(-0.69%) |
Jan 26, 2021 | 16.40 | 17.23 | 16.37 | 16.94 | 26,482 | +0.24(+1.44%) |
Jan 25, 2021 | 17.30 | 17.88 | 16.66 | 16.70 | 11,706 | -0.52(-3.02%) |
Jan 22, 2021 | 17.29 | 17.41 | 17.10 | 17.22 | 7,500 | -0.31(-1.77%) |
Jan 21, 2021 | 17.62 | 17.62 | 17.42 | 17.53 | 3,123 | +0.12(+0.69%) |
Jan 20, 2021 | 17.72 | 17.72 | 17.41 | 17.41 | 3,214 | -0.30(-1.69%) |
Jan 19, 2021 | 17.37 | 17.77 | 17.25 | 17.71 | 5,887 | +0.21(+1.20%) |
Jan 15, 2021 | 18.12 | 18.62 | 17.46 | 17.50 | 11,100 | -0.30(-1.69%) |
Jan 14, 2021 | 16.64 | 17.95 | 16.64 | 17.80 | 17,831 | +1.39(+8.47%) |
Jan 13, 2021 | 16.56 | 16.81 | 16.41 | 16.41 | 4,065 | -0.10(-0.61%) |
Jan 12, 2021 | 17.04 | 17.04 | 16.50 | 16.51 | 4,232 | -0.37(-2.19%) |
Jan 11, 2021 | 16.37 | 17.09 | 16.37 | 16.88 | 6,912 | +0.38(+2.30%) |
Jan 08, 2021 | 16.11 | 16.70 | 16.07 | 16.50 | 13,500 | +0.14(+0.86%) |
Jan 07, 2021 | 16.08 | 16.45 | 15.88 | 16.36 | 8,810 | +0.37(+2.31%) |
Jan 06, 2021 | 15.86 | 16.00 | 15.66 | 15.99 | 7,204 | +0.24(+1.52%) |
Jan 05, 2021 | 15.89 | 15.96 | 15.64 | 15.75 | 11,415 | -0.13(-0.82%) |
Jan 04, 2021 | 16.35 | 16.35 | 15.88 | 15.88 | 5,561 | -0.46(-2.79%) |
Dec 31, 2020 | 16.34 | 16.34 | 16.34 | 3,730 | -0.21(-1.30%) | |
Dec 30, 2020 | 16.41 | 16.65 | 16.20 | 16.55 | 3,730 | +0.36(+2.22%) |
Dec 29, 2020 | 16.82 | 16.88 | 16.19 | 16.19 | 9,676 | -0.79(-4.65%) |
Dec 28, 2020 | 16.93 | 16.98 | 16.50 | 16.98 | 7,560 | +0.50(+3.03%) |
Dec 24, 2020 | 17.00 | 17.25 | 16.48 | 16.48 | 14,000 | +0.55(+3.45%) |
Dec 23, 2020 | 15.42 | 15.93 | 15.21 | 15.93 | 13,357 | +0.77(+5.08%) |
Dec 22, 2020 | 15.05 | 15.22 | 14.54 | 15.16 | 7,983 | +0.15(+1.00%) |
Dec 21, 2020 | 15.14 | 15.60 | 15.01 | 15.01 | 12,473 | -0.49(-3.16%) |
Dec 18, 2020 | 15.85 | 15.85 | 15.50 | 15.50 | 2,500 | -0.21(-1.34%) |
Dec 17, 2020 | 16.20 | 16.43 | 15.55 | 15.71 | 7,114 | -0.43(-2.66%) |
Dec 16, 2020 | 16.60 | 16.73 | 16.14 | 16.14 | 4,452 | -0.59(-3.53%) |
Dec 15, 2020 | 16.90 | 16.90 | 16.54 | 16.73 | 4,167 | +0.19(+1.15%) |
Dec 14, 2020 | 16.74 | 16.98 | 16.54 | 16.54 | 3,068 | +0.01(+0.06%) |
Dec 11, 2020 | 16.92 | 17.02 | 16.53 | 16.53 | 2,600 | -0.13(-0.78%) |
Dec 10, 2020 | 17.23 | 17.23 | 16.66 | 16.66 | 2,275 | -0.54(-3.14%) |
Dec 09, 2020 | 17.56 | 17.70 | 17.20 | 17.20 | 7,305 | -0.54(-3.04%) |
Dec 08, 2020 | 17.11 | 17.82 | 17.11 | 17.74 | 6,726 | +0.13(+0.74%) |
Dec 07, 2020 | 17.38 | 17.83 | 17.16 | 17.61 | 16,998 | +0.56(+3.28%) |
Dec 04, 2020 | 16.32 | 17.05 | 16.11 | 17.05 | 13,500 | +0.44(+2.65%) |
Dec 03, 2020 | 16.76 | 16.76 | 16.12 | 16.61 | 9,004 | +0.17(+1.03%) |
Dec 02, 2020 | 16.25 | 16.57 | 15.30 | 16.44 | 35,580 | -0.18(-1.08%) |