Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.06 | 20.14 | 19.94 | 20.03 | 51,700 | +0.29(+1.46%) |
Feb 25, 2021 | 20.27 | 20.31 | 19.72 | 19.74 | 63,362 | -0.33(-1.64%) |
Feb 24, 2021 | 19.95 | 20.08 | 19.85 | 20.07 | 40,001 | +0.20(+1.01%) |
Feb 23, 2021 | 19.86 | 19.93 | 19.61 | 19.87 | 93,092 | -0.40(-1.99%) |
Feb 22, 2021 | 20.10 | 20.39 | 20.09 | 20.27 | 73,037 | +0.06(+0.31%) |
Feb 19, 2021 | 20.34 | 20.44 | 20.20 | 20.21 | 141,500 | -0.06(-0.29%) |
Feb 18, 2021 | 20.29 | 20.32 | 20.11 | 20.27 | 204,856 | +0.54(+2.75%) |
Feb 17, 2021 | 19.56 | 19.77 | 19.52 | 19.73 | 50,562 | +0.17(+0.85%) |
Feb 16, 2021 | 19.63 | 19.69 | 19.53 | 19.56 | 126,151 | -0.05(-0.25%) |
Feb 12, 2021 | 19.48 | 19.61 | 19.48 | 19.61 | 72,900 | -0.05(-0.26%) |
Feb 11, 2021 | 19.81 | 19.86 | 19.55 | 19.66 | 41,584 | +0.01(+0.06%) |
Feb 10, 2021 | 19.98 | 19.98 | 19.50 | 19.65 | 129,127 | -0.21(-1.06%) |
Feb 09, 2021 | 19.90 | 19.97 | 19.78 | 19.86 | 217,282 | -0.10(-0.50%) |
Feb 08, 2021 | 20.06 | 20.11 | 19.91 | 19.96 | 113,572 | -0.16(-0.79%) |
Feb 05, 2021 | 20.03 | 20.15 | 19.88 | 20.12 | 115,500 | +0.47(+2.39%) |
Feb 04, 2021 | 19.56 | 19.69 | 19.47 | 19.65 | 159,308 | +0.47(+2.44%) |
Feb 03, 2021 | 18.08 | 19.61 | 18.06 | 19.18 | 341,862 | +1.08(+5.98%) |
Feb 02, 2021 | 17.83 | 18.21 | 17.76 | 18.10 | 149,520 | +0.46(+2.61%) |
Feb 01, 2021 | 17.62 | 17.67 | 17.55 | 17.64 | 41,805 | +0.01(+0.06%) |
Jan 29, 2021 | 17.68 | 17.81 | 17.47 | 17.63 | 74,000 | -0.29(-1.62%) |
Jan 28, 2021 | 17.19 | 18.64 | 17.19 | 17.92 | 95,543 | +0.75(+4.37%) |
Jan 27, 2021 | 17.18 | 17.37 | 17.00 | 17.17 | 99,788 | -0.69(-3.86%) |
Jan 26, 2021 | 17.92 | 17.97 | 17.80 | 17.86 | 61,617 | +0.44(+2.52%) |
Jan 25, 2021 | 17.42 | 17.50 | 17.19 | 17.42 | 100,478 | -0.53(-2.95%) |
Jan 22, 2021 | 18.10 | 18.10 | 17.90 | 17.95 | 65,100 | -0.01(-0.06%) |
Jan 21, 2021 | 17.93 | 17.97 | 17.78 | 17.96 | 105,473 | +0.37(+2.10%) |
Jan 20, 2021 | 17.41 | 17.59 | 17.35 | 17.59 | 78,009 | +0.68(+4.02%) |
Jan 19, 2021 | 16.97 | 16.99 | 16.77 | 16.91 | 94,080 | +0.01(+0.06%) |
Jan 15, 2021 | 17.17 | 17.17 | 16.81 | 16.90 | 67,000 | -0.62(-3.54%) |
Jan 14, 2021 | 17.55 | 17.61 | 17.48 | 17.52 | 67,714 | +0.19(+1.10%) |
Jan 13, 2021 | 17.34 | 17.40 | 17.30 | 17.33 | 122,313 | -0.33(-1.87%) |
Jan 12, 2021 | 17.36 | 17.66 | 17.29 | 17.66 | 66,266 | +0.28(+1.61%) |
Jan 11, 2021 | 17.14 | 17.39 | 17.09 | 17.38 | 60,145 | -0.31(-1.75%) |
Jan 08, 2021 | 17.55 | 17.69 | 17.46 | 17.69 | 75,700 | +0.03(+0.17%) |
Jan 07, 2021 | 17.77 | 17.82 | 17.59 | 17.66 | 58,961 | +0.38(+2.20%) |
Jan 06, 2021 | 17.14 | 17.40 | 17.11 | 17.28 | 102,127 | -0.29(-1.65%) |
Jan 05, 2021 | 17.25 | 17.64 | 17.23 | 17.57 | 69,041 | +0.23(+1.34%) |
Jan 04, 2021 | 17.67 | 17.73 | 17.14 | 17.34 | 66,096 | -0.18(-1.04%) |
Dec 31, 2020 | 17.52 | 17.52 | 17.52 | 51,191 | -0.14(-0.79%) | |
Dec 30, 2020 | 17.37 | 17.76 | 17.37 | 17.66 | 51,191 | -0.05(-0.28%) |
Dec 29, 2020 | 17.83 | 17.84 | 17.65 | 17.71 | 53,022 | -0.18(-1.01%) |
Dec 28, 2020 | 17.84 | 18.00 | 17.82 | 17.89 | 31,486 | +0.09(+0.51%) |
Dec 24, 2020 | 17.99 | 17.99 | 17.61 | 17.80 | 23,200 | -0.01(-0.04%) |
Dec 23, 2020 | 17.68 | 17.91 | 17.68 | 17.81 | 33,418 | +0.67(+3.90%) |
Dec 22, 2020 | 17.26 | 17.29 | 17.10 | 17.14 | 66,342 | -0.24(-1.38%) |
Dec 21, 2020 | 17.06 | 17.49 | 17.03 | 17.38 | 67,144 | -0.55(-3.07%) |
Dec 18, 2020 | 17.95 | 17.98 | 17.88 | 17.93 | 151,100 | -0.01(-0.06%) |
Dec 17, 2020 | 17.97 | 18.00 | 17.90 | 17.94 | 49,118 | +0.03(+0.17%) |
Dec 16, 2020 | 17.97 | 17.99 | 17.76 | 17.91 | 42,342 | +0.29(+1.65%) |
Dec 15, 2020 | 17.47 | 17.67 | 17.40 | 17.62 | 135,574 | +0.58(+3.38%) |
Dec 14, 2020 | 17.16 | 17.19 | 17.04 | 17.04 | 67,749 | +0.31(+1.88%) |
Dec 11, 2020 | 16.88 | 16.88 | 16.57 | 16.73 | 113,700 | -0.34(-1.99%) |
Dec 10, 2020 | 16.96 | 17.13 | 16.90 | 17.07 | 50,648 | -0.27(-1.56%) |
Dec 09, 2020 | 17.48 | 17.48 | 17.20 | 17.34 | 289,796 | -0.04(-0.20%) |
Dec 08, 2020 | 17.39 | 17.47 | 17.33 | 17.38 | 49,857 | -0.05(-0.26%) |
Dec 07, 2020 | 17.43 | 17.50 | 17.34 | 17.42 | 294,274 | -0.18(-1.02%) |
Dec 04, 2020 | 17.48 | 17.66 | 17.42 | 17.60 | 222,900 | +0.50(+2.89%) |
Dec 03, 2020 | 17.27 | 17.30 | 17.09 | 17.11 | 45,349 | -0.22(-1.27%) |
Dec 02, 2020 | 17.21 | 17.36 | 17.16 | 17.32 | 25,671 | +0.05(+0.32%) |