Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.88 | 22.31 | 21.14 | 21.78 | 226,400 | -0.02(-0.09%) |
Feb 25, 2021 | 22.99 | 23.05 | 21.58 | 21.80 | 283,982 | -1.48(-6.36%) |
Feb 24, 2021 | 22.20 | 23.34 | 21.59 | 23.28 | 331,923 | +0.95(+4.25%) |
Feb 23, 2021 | 21.68 | 22.67 | 20.83 | 22.33 | 565,376 | -0.57(-2.49%) |
Feb 22, 2021 | 23.93 | 24.60 | 22.72 | 22.90 | 459,983 | -1.53(-6.26%) |
Feb 19, 2021 | 24.88 | 25.26 | 23.87 | 24.43 | 1,012,400 | -0.34(-1.37%) |
Feb 18, 2021 | 22.50 | 25.00 | 22.02 | 24.77 | 3,034,448 | +4.43(+21.78%) |
Feb 17, 2021 | 19.67 | 20.41 | 19.32 | 20.34 | 385,169 | +0.14(+0.69%) |
Feb 16, 2021 | 21.22 | 21.52 | 20.11 | 20.20 | 246,184 | -1.05(-4.94%) |
Feb 12, 2021 | 21.23 | 21.28 | 20.43 | 21.25 | 390,900 | +0.01(+0.05%) |
Feb 11, 2021 | 20.00 | 21.43 | 19.95 | 21.24 | 614,703 | +1.49(+7.54%) |
Feb 10, 2021 | 18.99 | 19.91 | 18.96 | 19.75 | 425,198 | +1.01(+5.39%) |
Feb 09, 2021 | 18.42 | 18.90 | 18.19 | 18.74 | 172,276 | +0.51(+2.80%) |
Feb 08, 2021 | 18.61 | 19.15 | 18.08 | 18.23 | 281,298 | -0.23(-1.25%) |
Feb 05, 2021 | 17.98 | 18.50 | 17.73 | 18.46 | 238,100 | +0.73(+4.12%) |
Feb 04, 2021 | 17.07 | 17.74 | 16.96 | 17.73 | 163,099 | +0.77(+4.54%) |
Feb 03, 2021 | 17.23 | 17.35 | 16.80 | 16.96 | 127,876 | -0.32(-1.85%) |
Feb 02, 2021 | 16.80 | 17.30 | 16.58 | 17.28 | 224,379 | +0.68(+4.10%) |
Feb 01, 2021 | 16.51 | 16.67 | 15.95 | 16.60 | 219,311 | +0.15(+0.91%) |
Jan 29, 2021 | 16.46 | 16.98 | 16.15 | 16.45 | 340,600 | -0.08(-0.48%) |
Jan 28, 2021 | 16.91 | 16.91 | 15.92 | 16.53 | 250,219 | +0.10(+0.61%) |
Jan 27, 2021 | 16.97 | 17.21 | 16.20 | 16.43 | 387,349 | -0.75(-4.37%) |
Jan 26, 2021 | 17.88 | 18.02 | 17.00 | 17.18 | 273,264 | -0.61(-3.43%) |
Jan 25, 2021 | 19.00 | 19.35 | 17.62 | 17.79 | 396,864 | -1.14(-6.02%) |
Jan 22, 2021 | 18.25 | 19.07 | 18.25 | 18.93 | 292,900 | +0.47(+2.55%) |
Jan 21, 2021 | 18.50 | 18.63 | 18.25 | 18.46 | 143,309 | -0.01(-0.05%) |
Jan 20, 2021 | 18.03 | 18.72 | 18.03 | 18.47 | 134,227 | +0.44(+2.44%) |
Jan 19, 2021 | 17.79 | 18.06 | 17.44 | 18.03 | 233,370 | +0.47(+2.68%) |
Jan 15, 2021 | 17.92 | 18.41 | 17.55 | 17.56 | 286,200 | -0.50(-2.77%) |
Jan 14, 2021 | 18.26 | 18.78 | 17.94 | 18.06 | 195,696 | -0.17(-0.93%) |
Jan 13, 2021 | 18.46 | 18.68 | 18.10 | 18.23 | 140,256 | -0.20(-1.09%) |
Jan 12, 2021 | 18.04 | 18.63 | 18.03 | 18.43 | 170,481 | +0.37(+2.05%) |
Jan 11, 2021 | 17.92 | 18.18 | 17.82 | 18.06 | 123,602 | -0.13(-0.71%) |
Jan 08, 2021 | 18.25 | 18.37 | 17.87 | 18.19 | 145,200 | +0.10(+0.55%) |
Jan 07, 2021 | 17.96 | 18.32 | 17.51 | 18.09 | 254,431 | +0.29(+1.63%) |
Jan 06, 2021 | 17.59 | 18.11 | 17.50 | 17.80 | 338,975 | +0.09(+0.51%) |
Jan 05, 2021 | 17.82 | 18.29 | 17.26 | 17.71 | 399,199 | -0.28(-1.56%) |
Jan 04, 2021 | 19.11 | 19.46 | 17.94 | 17.99 | 388,278 | -0.41(-2.23%) |
Dec 31, 2020 | 18.40 | 18.40 | 18.40 | 217,416 | +0.07(+0.38%) | |
Dec 30, 2020 | 18.66 | 18.75 | 17.89 | 18.33 | 217,416 | +0.02(+0.11%) |
Dec 29, 2020 | 18.88 | 19.31 | 17.76 | 18.31 | 421,193 | -0.52(-2.76%) |
Dec 28, 2020 | 18.30 | 19.36 | 18.00 | 18.83 | 770,775 | +1.19(+6.75%) |
Dec 24, 2020 | 17.44 | 17.70 | 17.33 | 17.64 | 90,600 | +0.36(+2.08%) |
Dec 23, 2020 | 17.63 | 17.90 | 17.13 | 17.28 | 215,153 | -0.39(-2.21%) |
Dec 22, 2020 | 17.80 | 17.83 | 17.29 | 17.67 | 122,502 | +0.04(+0.23%) |
Dec 21, 2020 | 17.49 | 17.91 | 17.49 | 17.63 | 172,694 | -0.22(-1.23%) |
Dec 18, 2020 | 17.71 | 17.98 | 17.63 | 17.85 | 569,800 | +0.23(+1.31%) |
Dec 17, 2020 | 17.24 | 17.69 | 17.24 | 17.62 | 169,385 | +0.43(+2.50%) |
Dec 16, 2020 | 17.09 | 17.42 | 17.06 | 17.19 | 172,251 | +0.19(+1.12%) |
Dec 15, 2020 | 17.11 | 17.28 | 16.72 | 17.00 | 142,942 | -0.02(-0.09%) |
Dec 14, 2020 | 16.84 | 17.29 | 16.84 | 17.02 | 179,885 | +0.14(+0.80%) |
Dec 11, 2020 | 17.25 | 17.55 | 16.82 | 16.88 | 259,300 | -0.44(-2.54%) |
Dec 10, 2020 | 17.15 | 17.45 | 16.99 | 17.32 | 311,671 | +0.08(+0.46%) |
Dec 09, 2020 | 17.83 | 18.24 | 17.06 | 17.24 | 374,736 | -0.53(-2.98%) |
Dec 08, 2020 | 17.56 | 17.83 | 17.27 | 17.77 | 226,813 | +0.20(+1.14%) |
Dec 07, 2020 | 17.70 | 17.79 | 17.42 | 17.57 | 221,058 | +0.00(+0.00%) |
Dec 04, 2020 | 17.43 | 17.69 | 17.22 | 17.57 | 481,800 | +0.28(+1.62%) |
Dec 03, 2020 | 16.16 | 17.60 | 16.10 | 17.29 | 560,320 | +1.36(+8.54%) |
Dec 02, 2020 | 16.35 | 16.57 | 15.74 | 15.93 | 387,323 | -0.64(-3.86%) |