Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.55 | 17.89 | 17.31 | 17.53 | 388,600 | -0.36(-2.01%) |
Feb 25, 2021 | 18.22 | 18.45 | 17.86 | 17.89 | 121,250 | -0.46(-2.51%) |
Feb 24, 2021 | 17.96 | 18.45 | 17.85 | 18.35 | 128,479 | +0.58(+3.26%) |
Feb 23, 2021 | 18.04 | 18.22 | 17.66 | 17.77 | 176,419 | -0.34(-1.88%) |
Feb 22, 2021 | 18.35 | 18.37 | 18.04 | 18.11 | 178,457 | -0.37(-1.98%) |
Feb 19, 2021 | 18.31 | 18.60 | 18.29 | 18.48 | 352,900 | +0.12(+0.68%) |
Feb 18, 2021 | 18.57 | 18.76 | 18.33 | 18.35 | 153,973 | -0.35(-1.87%) |
Feb 17, 2021 | 18.41 | 18.86 | 18.30 | 18.70 | 114,158 | +0.29(+1.58%) |
Feb 16, 2021 | 18.93 | 18.96 | 18.40 | 18.41 | 166,937 | -0.47(-2.49%) |
Feb 12, 2021 | 19.11 | 19.18 | 18.84 | 18.88 | 113,100 | -0.26(-1.36%) |
Feb 11, 2021 | 18.90 | 19.21 | 18.75 | 19.14 | 173,120 | +0.31(+1.65%) |
Feb 10, 2021 | 18.91 | 18.93 | 18.48 | 18.83 | 135,717 | -0.10(-0.53%) |
Feb 09, 2021 | 18.93 | 19.11 | 18.71 | 18.93 | 100,706 | +0.07(+0.37%) |
Feb 08, 2021 | 19.08 | 19.18 | 18.68 | 18.86 | 125,980 | -0.21(-1.10%) |
Feb 05, 2021 | 19.07 | 19.21 | 18.73 | 19.07 | 137,300 | +0.08(+0.42%) |
Feb 04, 2021 | 18.38 | 19.07 | 18.38 | 18.99 | 213,038 | +0.57(+3.09%) |
Feb 03, 2021 | 18.47 | 18.67 | 18.08 | 18.42 | 140,364 | -0.15(-0.81%) |
Feb 02, 2021 | 18.63 | 18.83 | 18.51 | 18.57 | 111,236 | +0.11(+0.60%) |
Feb 01, 2021 | 18.23 | 18.58 | 17.97 | 18.46 | 199,531 | +0.28(+1.54%) |
Jan 29, 2021 | 18.35 | 18.84 | 18.18 | 18.18 | 109,200 | -0.39(-2.10%) |
Jan 28, 2021 | 18.91 | 19.16 | 18.41 | 18.57 | 147,881 | -0.26(-1.38%) |
Jan 27, 2021 | 18.54 | 19.27 | 18.52 | 18.83 | 144,890 | -0.29(-1.52%) |
Jan 26, 2021 | 19.19 | 19.24 | 19.07 | 19.12 | 84,653 | +0.08(+0.42%) |
Jan 25, 2021 | 18.70 | 19.07 | 18.52 | 19.04 | 127,096 | +0.34(+1.82%) |
Jan 22, 2021 | 18.35 | 18.76 | 18.24 | 18.70 | 156,500 | +0.27(+1.47%) |
Jan 21, 2021 | 18.52 | 18.56 | 18.07 | 18.43 | 179,328 | -0.10(-0.54%) |
Jan 20, 2021 | 18.62 | 18.68 | 18.31 | 18.53 | 229,257 | -0.11(-0.59%) |
Jan 19, 2021 | 19.12 | 19.12 | 18.52 | 18.64 | 246,284 | -0.05(-0.27%) |
Jan 15, 2021 | 19.22 | 19.45 | 18.67 | 18.69 | 155,200 | -0.57(-2.96%) |
Jan 14, 2021 | 19.50 | 19.80 | 19.15 | 19.26 | 188,958 | -0.13(-0.67%) |
Jan 13, 2021 | 19.72 | 19.97 | 19.31 | 19.39 | 158,918 | -0.13(-0.67%) |
Jan 12, 2021 | 19.62 | 19.66 | 19.40 | 19.52 | 120,120 | -0.01(-0.05%) |
Jan 11, 2021 | 19.59 | 20.00 | 19.47 | 19.53 | 150,360 | -0.27(-1.36%) |
Jan 08, 2021 | 19.02 | 19.85 | 19.02 | 19.80 | 306,600 | -0.85(-4.12%) |
Jan 07, 2021 | 20.10 | 20.93 | 19.73 | 20.65 | 191,318 | +0.55(+2.74%) |
Jan 06, 2021 | 20.26 | 20.55 | 19.92 | 20.10 | 376,215 | +0.08(+0.40%) |
Jan 05, 2021 | 20.02 | 20.34 | 19.67 | 20.02 | 178,222 | -0.12(-0.60%) |
Jan 04, 2021 | 20.26 | 20.41 | 19.86 | 20.14 | 298,717 | +0.03(+0.15%) |
Dec 31, 2020 | 20.11 | 20.11 | 20.11 | 217,292 | +0.26(+1.31%) | |
Dec 30, 2020 | 19.65 | 20.14 | 19.65 | 19.85 | 217,292 | +0.04(+0.20%) |
Dec 29, 2020 | 20.68 | 20.68 | 19.70 | 19.81 | 373,652 | +0.79(+4.15%) |
Dec 28, 2020 | 19.42 | 19.42 | 18.87 | 19.02 | 145,463 | -0.12(-0.63%) |
Dec 24, 2020 | 18.96 | 19.35 | 18.96 | 19.14 | 100,200 | +0.26(+1.38%) |
Dec 23, 2020 | 18.85 | 19.04 | 18.81 | 18.88 | 110,940 | +0.02(+0.11%) |
Dec 22, 2020 | 18.84 | 19.04 | 18.60 | 18.86 | 123,245 | +0.04(+0.21%) |
Dec 21, 2020 | 18.71 | 18.89 | 18.26 | 18.82 | 146,908 | -0.14(-0.74%) |
Dec 18, 2020 | 18.28 | 19.14 | 18.20 | 18.96 | 766,300 | +0.76(+4.18%) |
Dec 17, 2020 | 18.48 | 18.57 | 18.17 | 18.20 | 218,844 | -0.16(-0.87%) |
Dec 16, 2020 | 18.91 | 18.91 | 18.34 | 18.36 | 146,710 | -0.48(-2.55%) |
Dec 15, 2020 | 18.93 | 18.93 | 18.66 | 18.84 | 222,923 | -0.01(-0.05%) |
Dec 14, 2020 | 18.93 | 19.18 | 18.82 | 18.85 | 163,661 | +0.16(+0.86%) |
Dec 11, 2020 | 19.18 | 19.24 | 18.62 | 18.69 | 230,400 | -0.60(-3.11%) |
Dec 10, 2020 | 18.82 | 19.32 | 18.65 | 19.29 | 196,828 | +0.40(+2.12%) |
Dec 09, 2020 | 18.93 | 19.00 | 18.53 | 18.89 | 228,281 | +0.08(+0.43%) |
Dec 08, 2020 | 18.42 | 18.86 | 18.37 | 18.81 | 149,688 | +0.24(+1.29%) |
Dec 07, 2020 | 18.86 | 18.89 | 18.42 | 18.57 | 154,342 | -0.38(-2.01%) |
Dec 04, 2020 | 18.52 | 19.01 | 18.51 | 18.95 | 176,900 | +0.41(+2.21%) |
Dec 03, 2020 | 17.81 | 18.64 | 17.71 | 18.54 | 341,877 | +0.72(+4.04%) |
Dec 02, 2020 | 17.82 | 17.90 | 17.59 | 17.82 | 179,378 | -0.12(-0.67%) |