Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.07 | 19.07 | 18.61 | 18.77 | 313,800 | -0.72(-3.69%) |
Feb 25, 2021 | 19.64 | 20.00 | 19.46 | 19.49 | 331,539 | -0.46(-2.29%) |
Feb 24, 2021 | 19.79 | 19.95 | 19.74 | 19.95 | 121,053 | +0.14(+0.73%) |
Feb 23, 2021 | 19.70 | 19.91 | 19.61 | 19.80 | 116,131 | +0.28(+1.41%) |
Feb 22, 2021 | 19.50 | 19.63 | 19.41 | 19.52 | 1,057,321 | -0.10(-0.51%) |
Feb 19, 2021 | 19.83 | 19.87 | 19.60 | 19.62 | 201,200 | -0.44(-2.21%) |
Feb 18, 2021 | 19.95 | 20.15 | 19.91 | 20.07 | 269,989 | -1.12(-5.30%) |
Feb 17, 2021 | 20.86 | 21.19 | 20.76 | 21.19 | 403,620 | +0.00(+0.00%) |
Feb 16, 2021 | 21.16 | 21.30 | 21.08 | 21.19 | 299,457 | +0.31(+1.48%) |
Feb 12, 2021 | 20.50 | 20.92 | 20.50 | 20.88 | 232,900 | +0.14(+0.70%) |
Feb 11, 2021 | 20.73 | 20.80 | 20.64 | 20.73 | 99,040 | +0.02(+0.12%) |
Feb 10, 2021 | 20.75 | 20.89 | 20.64 | 20.71 | 144,726 | +0.23(+1.12%) |
Feb 09, 2021 | 20.27 | 20.56 | 20.22 | 20.48 | 150,940 | +0.47(+2.35%) |
Feb 08, 2021 | 20.05 | 20.12 | 19.93 | 20.01 | 392,407 | +0.19(+0.96%) |
Feb 05, 2021 | 19.74 | 19.84 | 19.62 | 19.82 | 291,300 | +0.07(+0.35%) |
Feb 04, 2021 | 19.71 | 19.78 | 19.51 | 19.75 | 547,671 | -0.41(-2.06%) |
Feb 03, 2021 | 20.08 | 20.22 | 19.91 | 20.16 | 123,379 | -0.05(-0.27%) |
Feb 02, 2021 | 20.15 | 20.35 | 19.80 | 20.22 | 451,693 | -0.13(-0.64%) |
Feb 01, 2021 | 20.24 | 20.35 | 20.10 | 20.35 | 120,166 | +0.01(+0.02%) |
Jan 29, 2021 | 20.39 | 20.52 | 20.20 | 20.34 | 211,500 | -0.62(-2.93%) |
Jan 28, 2021 | 21.27 | 21.30 | 20.75 | 20.96 | 170,383 | -0.57(-2.65%) |
Jan 27, 2021 | 21.47 | 21.73 | 21.20 | 21.53 | 130,469 | -0.86(-3.82%) |
Jan 26, 2021 | 22.48 | 22.48 | 22.20 | 22.39 | 112,209 | -0.04(-0.20%) |
Jan 25, 2021 | 22.55 | 22.55 | 22.07 | 22.43 | 93,741 | -0.21(-0.93%) |
Jan 22, 2021 | 22.66 | 22.71 | 22.47 | 22.64 | 152,000 | +0.06(+0.27%) |
Jan 21, 2021 | 22.47 | 22.62 | 22.41 | 22.58 | 516,947 | +0.28(+1.26%) |
Jan 20, 2021 | 22.10 | 22.38 | 22.10 | 22.30 | 269,631 | +0.32(+1.46%) |
Jan 19, 2021 | 21.94 | 22.00 | 21.83 | 21.98 | 291,352 | -0.28(-1.26%) |
Jan 15, 2021 | 22.39 | 22.41 | 22.10 | 22.26 | 485,800 | -0.22(-0.98%) |
Jan 14, 2021 | 22.40 | 22.56 | 22.29 | 22.48 | 533,369 | +0.48(+2.18%) |
Jan 13, 2021 | 22.06 | 22.11 | 21.90 | 22.00 | 403,718 | +0.28(+1.29%) |
Jan 12, 2021 | 21.45 | 21.81 | 21.36 | 21.72 | 459,270 | -0.09(-0.41%) |
Jan 11, 2021 | 21.95 | 21.95 | 21.63 | 21.81 | 446,634 | -0.57(-2.55%) |
Jan 08, 2021 | 22.39 | 22.49 | 22.21 | 22.38 | 291,100 | +0.15(+0.67%) |
Jan 07, 2021 | 22.19 | 22.42 | 22.11 | 22.23 | 187,953 | +0.58(+2.68%) |
Jan 06, 2021 | 21.51 | 21.87 | 21.51 | 21.65 | 116,921 | +0.27(+1.26%) |
Jan 05, 2021 | 21.32 | 21.50 | 21.26 | 21.38 | 64,498 | +0.30(+1.43%) |
Jan 04, 2021 | 21.35 | 21.45 | 21.00 | 21.08 | 107,982 | +0.06(+0.29%) |
Dec 31, 2020 | 21.02 | 21.02 | 21.02 | 61,495 | -0.11(-0.52%) | |
Dec 30, 2020 | 21.31 | 21.31 | 21.11 | 21.13 | 61,495 | -0.12(-0.56%) |
Dec 29, 2020 | 21.51 | 21.57 | 21.19 | 21.25 | 166,848 | +0.20(+0.95%) |
Dec 28, 2020 | 21.00 | 21.37 | 20.92 | 21.05 | 77,933 | +0.04(+0.21%) |
Dec 24, 2020 | 20.94 | 21.05 | 20.88 | 21.01 | 48,900 | +0.12(+0.58%) |
Dec 23, 2020 | 20.75 | 20.95 | 20.64 | 20.89 | 62,306 | +0.23(+1.09%) |
Dec 22, 2020 | 21.08 | 21.08 | 20.54 | 20.66 | 108,346 | -0.12(-0.58%) |
Dec 21, 2020 | 20.39 | 20.78 | 20.23 | 20.78 | 144,409 | -0.46(-2.17%) |
Dec 18, 2020 | 21.34 | 21.34 | 21.20 | 21.24 | 99,300 | -0.12(-0.56%) |
Dec 17, 2020 | 21.45 | 21.50 | 21.36 | 21.36 | 120,351 | +0.11(+0.52%) |
Dec 16, 2020 | 21.17 | 21.37 | 21.17 | 21.25 | 156,443 | +0.21(+1.00%) |
Dec 15, 2020 | 20.88 | 21.08 | 20.82 | 21.04 | 120,026 | +0.12(+0.57%) |
Dec 14, 2020 | 21.18 | 21.20 | 20.87 | 20.92 | 117,603 | -0.02(-0.10%) |
Dec 11, 2020 | 20.85 | 21.00 | 20.77 | 20.94 | 144,400 | -0.14(-0.66%) |
Dec 10, 2020 | 21.10 | 21.18 | 21.01 | 21.08 | 108,993 | +0.18(+0.86%) |
Dec 09, 2020 | 20.90 | 21.01 | 20.77 | 20.90 | 132,313 | +0.25(+1.20%) |
Dec 08, 2020 | 20.32 | 20.82 | 20.29 | 20.65 | 527,250 | +0.15(+0.74%) |
Dec 07, 2020 | 20.23 | 20.50 | 20.15 | 20.50 | 235,644 | +0.56(+2.81%) |
Dec 04, 2020 | 19.87 | 19.96 | 19.79 | 19.94 | 136,900 | +0.34(+1.73%) |
Dec 03, 2020 | 19.49 | 19.70 | 19.44 | 19.60 | 472,340 | +0.43(+2.24%) |
Dec 02, 2020 | 18.83 | 19.18 | 18.78 | 19.17 | 345,087 | +0.39(+2.08%) |