Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.27 | 19.27 | 18.33 | 18.77 | 69,884 | -0.43(-2.25%) |
Feb 25, 2021 | 19.99 | 20.02 | 19.11 | 19.20 | 53,611 | -0.65(-3.26%) |
Feb 24, 2021 | 19.47 | 19.96 | 19.36 | 19.85 | 61,097 | +0.52(+2.71%) |
Feb 23, 2021 | 19.43 | 19.43 | 18.51 | 19.33 | 104,503 | -0.03(-0.16%) |
Feb 22, 2021 | 18.90 | 19.51 | 18.90 | 19.36 | 91,392 | +0.42(+2.20%) |
Feb 19, 2021 | 18.79 | 18.98 | 18.76 | 18.94 | 20,226 | +0.13(+0.70%) |
Feb 18, 2021 | 19.24 | 19.24 | 18.66 | 18.81 | 43,468 | -0.54(-2.79%) |
Feb 17, 2021 | 19.42 | 19.42 | 19.01 | 19.35 | 35,401 | +0.08(+0.43%) |
Feb 16, 2021 | 19.52 | 19.79 | 19.27 | 19.27 | 92,071 | +0.17(+0.88%) |
Feb 12, 2021 | 18.65 | 19.12 | 18.65 | 19.10 | 21,805 | +0.33(+1.78%) |
Feb 11, 2021 | 19.18 | 19.18 | 18.53 | 18.77 | 55,501 | -0.27(-1.40%) |
Feb 10, 2021 | 18.79 | 19.05 | 18.69 | 19.03 | 24,297 | +0.21(+1.13%) |
Feb 09, 2021 | 18.77 | 18.90 | 18.58 | 18.82 | 39,330 | -0.02(-0.08%) |
Feb 08, 2021 | 18.51 | 18.89 | 18.51 | 18.83 | 47,292 | +0.41(+2.23%) |
Feb 05, 2021 | 18.33 | 18.61 | 18.31 | 18.42 | 48,866 | +0.21(+1.13%) |
Feb 04, 2021 | 18.31 | 18.31 | 18.11 | 18.22 | 62,041 | +0.08(+0.46%) |
Feb 03, 2021 | 17.75 | 18.16 | 17.75 | 18.13 | 30,189 | +0.33(+1.88%) |
Feb 02, 2021 | 17.66 | 18.12 | 17.65 | 17.80 | 50,140 | +0.46(+2.63%) |
Feb 01, 2021 | 17.36 | 17.59 | 17.19 | 17.34 | 72,212 | +0.13(+0.75%) |
Jan 29, 2021 | 17.27 | 17.55 | 17.05 | 17.21 | 74,481 | -0.22(-1.27%) |
Jan 28, 2021 | 17.20 | 17.46 | 17.20 | 17.43 | 23,600 | +0.20(+1.15%) |
Jan 27, 2021 | 17.64 | 17.79 | 17.13 | 17.23 | 89,527 | -0.69(-3.86%) |
Jan 26, 2021 | 18.00 | 18.40 | 17.79 | 17.93 | 66,451 | -0.14(-0.80%) |
Jan 25, 2021 | 18.11 | 18.18 | 17.62 | 18.07 | 43,218 | +0.07(+0.38%) |
Jan 22, 2021 | 17.84 | 18.03 | 17.53 | 18.00 | 35,204 | -0.18(-0.96%) |
Jan 21, 2021 | 18.76 | 18.91 | 18.18 | 18.18 | 68,656 | -0.70(-3.71%) |
Jan 20, 2021 | 19.10 | 19.16 | 18.80 | 18.88 | 47,430 | -0.08(-0.44%) |
Jan 19, 2021 | 19.23 | 19.50 | 18.96 | 18.96 | 76,135 | -0.21(-1.07%) |
Jan 15, 2021 | 19.13 | 19.34 | 18.80 | 19.17 | 44,268 | -0.20(-1.02%) |
Jan 14, 2021 | 19.00 | 19.56 | 19.00 | 19.37 | 35,325 | +0.43(+2.29%) |
Jan 13, 2021 | 18.66 | 19.08 | 18.66 | 18.93 | 58,257 | +0.29(+1.55%) |
Jan 12, 2021 | 17.75 | 18.72 | 17.75 | 18.64 | 98,202 | +1.03(+5.83%) |
Jan 11, 2021 | 17.15 | 17.76 | 17.07 | 17.62 | 48,863 | +0.15(+0.87%) |
Jan 08, 2021 | 18.00 | 18.01 | 17.30 | 17.46 | 68,438 | -0.21(-1.21%) |
Jan 07, 2021 | 17.35 | 17.80 | 17.24 | 17.68 | 99,736 | +0.49(+2.88%) |
Jan 06, 2021 | 16.63 | 17.23 | 16.36 | 17.18 | 143,850 | +0.77(+4.68%) |
Jan 05, 2021 | 15.78 | 16.84 | 15.78 | 16.41 | 70,512 | +0.69(+4.36%) |
Jan 04, 2021 | 15.96 | 15.99 | 15.64 | 15.73 | 87,278 | +0.05(+0.34%) |
Dec 31, 2020 | 15.67 | 15.67 | 15.67 | 83,764 | +0.10(+0.63%) | |
Dec 30, 2020 | 15.71 | 15.97 | 15.58 | 15.58 | 83,764 | -0.25(-1.59%) |
Dec 29, 2020 | 15.81 | 15.99 | 15.63 | 15.83 | 119,538 | -0.03(-0.19%) |
Dec 28, 2020 | 16.15 | 16.44 | 15.80 | 15.86 | 106,257 | -0.34(-2.11%) |
Dec 24, 2020 | 16.40 | 16.40 | 16.06 | 16.20 | 19,966 | -0.21(-1.30%) |
Dec 23, 2020 | 16.28 | 16.67 | 16.28 | 16.41 | 67,825 | +0.18(+1.13%) |
Dec 22, 2020 | 16.16 | 16.50 | 16.14 | 16.23 | 80,255 | -0.02(-0.14%) |
Dec 21, 2020 | 16.37 | 16.40 | 15.84 | 16.25 | 67,625 | -0.46(-2.78%) |
Dec 18, 2020 | 16.97 | 17.04 | 16.71 | 16.72 | 68,044 | -0.35(-2.05%) |
Dec 17, 2020 | 17.13 | 17.31 | 17.00 | 17.07 | 34,349 | +0.05(+0.27%) |
Dec 16, 2020 | 17.33 | 17.37 | 17.02 | 17.02 | 49,645 | -0.30(-1.71%) |
Dec 15, 2020 | 17.16 | 17.54 | 16.99 | 17.32 | 107,731 | +0.18(+1.02%) |
Dec 14, 2020 | 17.91 | 18.01 | 17.13 | 17.14 | 97,238 | -0.44(-2.51%) |
Dec 11, 2020 | 17.28 | 17.61 | 17.16 | 17.59 | 86,172 | +0.11(+0.65%) |
Dec 10, 2020 | 16.88 | 17.54 | 16.88 | 17.47 | 171,701 | +0.61(+3.61%) |
Dec 09, 2020 | 17.00 | 17.17 | 16.82 | 16.86 | 125,223 | +0.02(+0.14%) |
Dec 08, 2020 | 16.40 | 17.08 | 16.40 | 16.84 | 64,747 | +0.12(+0.73%) |
Dec 07, 2020 | 16.99 | 17.09 | 16.60 | 16.72 | 98,399 | -0.40(-2.36%) |
Dec 04, 2020 | 16.28 | 17.35 | 16.28 | 17.12 | 113,364 | +0.98(+6.08%) |
Dec 03, 2020 | 15.51 | 16.37 | 15.50 | 16.14 | 92,733 | +0.64(+4.13%) |
Dec 02, 2020 | 14.90 | 15.61 | 14.90 | 15.50 | 70,962 | +0.50(+3.35%) |