Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.06 | 21.28 | 20.62 | 20.98 | 715,600 | -0.01(-0.05%) |
Feb 25, 2021 | 21.68 | 21.98 | 20.91 | 20.99 | 662,157 | -0.91(-4.16%) |
Feb 24, 2021 | 20.89 | 22.01 | 20.76 | 21.90 | 762,662 | +0.58(+2.72%) |
Feb 23, 2021 | 21.17 | 21.53 | 20.79 | 21.32 | 1,039,171 | -0.18(-0.84%) |
Feb 22, 2021 | 21.85 | 22.10 | 21.49 | 21.50 | 829,345 | -0.56(-2.54%) |
Feb 19, 2021 | 22.05 | 22.30 | 21.93 | 22.06 | 1,021,500 | +0.19(+0.87%) |
Feb 18, 2021 | 21.74 | 22.08 | 21.60 | 21.87 | 824,297 | -0.02(-0.09%) |
Feb 17, 2021 | 21.69 | 21.90 | 21.37 | 21.89 | 873,055 | +0.11(+0.51%) |
Feb 16, 2021 | 22.18 | 22.23 | 21.52 | 21.78 | 692,267 | +0.01(+0.05%) |
Feb 12, 2021 | 21.04 | 21.88 | 21.00 | 21.77 | 1,072,300 | +0.70(+3.32%) |
Feb 11, 2021 | 20.32 | 21.08 | 20.32 | 21.07 | 1,187,055 | +0.98(+4.88%) |
Feb 10, 2021 | 20.33 | 20.49 | 20.00 | 20.09 | 762,853 | -0.13(-0.64%) |
Feb 09, 2021 | 20.17 | 20.33 | 20.05 | 20.22 | 472,668 | +0.10(+0.50%) |
Feb 08, 2021 | 19.96 | 20.12 | 19.67 | 20.12 | 534,842 | +0.57(+2.92%) |
Feb 05, 2021 | 19.38 | 19.60 | 19.02 | 19.55 | 707,400 | +0.29(+1.51%) |
Feb 04, 2021 | 19.22 | 19.38 | 18.98 | 19.26 | 1,016,068 | +0.04(+0.21%) |
Feb 03, 2021 | 19.50 | 19.56 | 19.01 | 19.22 | 1,272,025 | -0.26(-1.31%) |
Feb 02, 2021 | 18.31 | 19.92 | 18.31 | 19.48 | 1,821,342 | -0.04(-0.23%) |
Feb 01, 2021 | 19.18 | 19.85 | 19.05 | 19.52 | 1,220,128 | +0.52(+2.76%) |
Jan 29, 2021 | 19.25 | 19.60 | 18.98 | 19.00 | 1,005,200 | -0.34(-1.76%) |
Jan 28, 2021 | 19.65 | 19.65 | 19.14 | 19.34 | 1,026,027 | +0.01(+0.03%) |
Jan 27, 2021 | 19.57 | 19.89 | 19.12 | 19.33 | 851,196 | -0.79(-3.93%) |
Jan 26, 2021 | 20.52 | 20.63 | 20.09 | 20.12 | 445,902 | -0.49(-2.38%) |
Jan 25, 2021 | 21.00 | 21.00 | 20.13 | 20.61 | 584,180 | -0.03(-0.15%) |
Jan 22, 2021 | 20.39 | 20.67 | 20.25 | 20.64 | 547,300 | +0.02(+0.10%) |
Jan 21, 2021 | 19.76 | 20.74 | 19.76 | 20.62 | 638,522 | +0.14(+0.68%) |
Jan 20, 2021 | 21.29 | 21.32 | 20.36 | 20.48 | 1,174,408 | -0.63(-2.98%) |
Jan 19, 2021 | 20.50 | 21.11 | 20.47 | 21.11 | 1,028,113 | +0.98(+4.87%) |
Jan 15, 2021 | 20.14 | 20.32 | 19.67 | 20.13 | 765,500 | -0.12(-0.59%) |
Jan 14, 2021 | 20.15 | 20.48 | 20.05 | 20.25 | 760,099 | +0.36(+1.81%) |
Jan 13, 2021 | 20.17 | 20.47 | 19.82 | 19.89 | 929,183 | -0.28(-1.39%) |
Jan 12, 2021 | 19.43 | 20.33 | 19.21 | 20.17 | 2,582,394 | +0.90(+4.67%) |
Jan 11, 2021 | 18.56 | 19.29 | 18.51 | 19.27 | 626,747 | +0.51(+2.72%) |
Jan 08, 2021 | 19.12 | 19.27 | 18.63 | 18.76 | 708,400 | -0.13(-0.69%) |
Jan 07, 2021 | 18.53 | 18.90 | 18.50 | 18.89 | 776,035 | +0.54(+2.94%) |
Jan 06, 2021 | 18.07 | 18.54 | 18.00 | 18.35 | 1,031,374 | +0.27(+1.49%) |
Jan 05, 2021 | 17.44 | 18.18 | 17.44 | 18.08 | 847,807 | +0.58(+3.31%) |
Jan 04, 2021 | 17.54 | 18.13 | 17.45 | 17.50 | 715,075 | +0.04(+0.23%) |
Dec 31, 2020 | 17.46 | 17.46 | 17.46 | 541,091 | -0.07(-0.40%) | |
Dec 30, 2020 | 17.22 | 17.61 | 17.22 | 17.53 | 541,091 | +0.39(+2.28%) |
Dec 29, 2020 | 17.46 | 17.46 | 17.07 | 17.14 | 622,472 | -0.30(-1.72%) |
Dec 28, 2020 | 17.53 | 17.84 | 17.36 | 17.44 | 497,670 | -0.06(-0.34%) |
Dec 24, 2020 | 17.62 | 17.65 | 17.37 | 17.50 | 233,700 | -0.01(-0.06%) |
Dec 23, 2020 | 17.81 | 17.92 | 17.48 | 17.51 | 421,050 | -0.28(-1.57%) |
Dec 22, 2020 | 17.77 | 17.96 | 17.65 | 17.79 | 578,581 | +0.09(+0.54%) |
Dec 21, 2020 | 17.46 | 17.88 | 17.35 | 17.70 | 623,269 | -0.04(-0.25%) |
Dec 18, 2020 | 17.90 | 18.05 | 17.67 | 17.74 | 1,454,200 | -0.07(-0.39%) |
Dec 17, 2020 | 17.95 | 17.98 | 17.76 | 17.81 | 436,786 | -0.09(-0.50%) |
Dec 16, 2020 | 18.40 | 18.40 | 17.87 | 17.90 | 577,396 | -0.41(-2.24%) |
Dec 15, 2020 | 17.96 | 18.31 | 17.90 | 18.31 | 903,936 | +0.46(+2.58%) |
Dec 14, 2020 | 17.77 | 18.02 | 17.76 | 17.85 | 554,519 | +0.21(+1.19%) |
Dec 11, 2020 | 17.41 | 17.91 | 17.41 | 17.64 | 613,100 | -0.28(-1.56%) |
Dec 10, 2020 | 17.54 | 17.94 | 17.42 | 17.92 | 474,405 | +0.21(+1.19%) |
Dec 09, 2020 | 18.53 | 18.53 | 17.54 | 17.71 | 813,346 | -0.80(-4.32%) |
Dec 08, 2020 | 17.68 | 18.54 | 17.60 | 18.51 | 1,227,256 | +0.79(+4.46%) |
Dec 07, 2020 | 17.56 | 17.94 | 17.31 | 17.72 | 804,737 | +0.24(+1.37%) |
Dec 04, 2020 | 16.62 | 17.69 | 16.53 | 17.48 | 1,546,900 | +0.99(+6.00%) |
Dec 03, 2020 | 16.43 | 16.53 | 16.23 | 16.49 | 1,186,589 | +0.06(+0.37%) |
Dec 02, 2020 | 16.03 | 16.54 | 15.85 | 16.43 | 1,030,835 | +0.42(+2.62%) |