Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.41 | 18.41 | 18.10 | 18.31 | 24,095 | -0.23(-1.23%) |
Feb 25, 2021 | 18.98 | 19.00 | 18.46 | 18.54 | 92,599 | -0.46(-2.41%) |
Feb 24, 2021 | 19.00 | 19.00 | 18.71 | 19.00 | 15,936 | -0.29(-1.52%) |
Feb 23, 2021 | 19.23 | 19.29 | 18.86 | 19.29 | 60,028 | -0.24(-1.22%) |
Feb 22, 2021 | 19.72 | 19.72 | 19.52 | 19.53 | 7,717 | -0.82(-4.04%) |
Feb 19, 2021 | 20.34 | 20.48 | 20.30 | 20.35 | 8,471 | +0.19(+0.92%) |
Feb 18, 2021 | 20.20 | 20.20 | 19.96 | 20.17 | 2,197 | -0.44(-2.11%) |
Feb 17, 2021 | 20.54 | 20.70 | 20.45 | 20.60 | 51,431 | +0.08(+0.37%) |
Feb 16, 2021 | 20.71 | 20.73 | 20.52 | 20.52 | 7,533 | -0.01(-0.06%) |
Feb 12, 2021 | 20.57 | 20.59 | 20.52 | 20.54 | 1,870 | -0.01(-0.05%) |
Feb 11, 2021 | 20.58 | 20.64 | 20.36 | 20.55 | 11,653 | +0.32(+1.57%) |
Feb 10, 2021 | 20.38 | 20.38 | 20.20 | 20.23 | 28,684 | +0.21(+1.07%) |
Feb 09, 2021 | 19.78 | 20.09 | 19.78 | 20.02 | 150,213 | +0.24(+1.19%) |
Feb 08, 2021 | 19.75 | 19.82 | 19.70 | 19.78 | 13,624 | +0.01(+0.06%) |
Feb 05, 2021 | 19.61 | 19.77 | 19.61 | 19.77 | 4,290 | +0.18(+0.93%) |
Feb 04, 2021 | 19.52 | 19.59 | 19.49 | 19.59 | 1,937 | -0.16(-0.83%) |
Feb 03, 2021 | 19.66 | 19.81 | 19.63 | 19.75 | 7,860 | +0.23(+1.16%) |
Feb 02, 2021 | 19.51 | 19.53 | 19.49 | 19.52 | 4,094 | +0.33(+1.73%) |
Feb 01, 2021 | 18.98 | 19.22 | 18.98 | 19.19 | 3,451 | +0.69(+3.73%) |
Jan 29, 2021 | 18.67 | 18.67 | 18.41 | 18.50 | 12,542 | -0.41(-2.18%) |
Jan 28, 2021 | 18.84 | 19.03 | 18.68 | 18.91 | 2,683 | +0.12(+0.63%) |
Jan 27, 2021 | 19.00 | 19.03 | 18.80 | 18.80 | 12,569 | -0.65(-3.32%) |
Jan 26, 2021 | 19.50 | 19.53 | 19.33 | 19.44 | 11,009 | -0.26(-1.34%) |
Jan 25, 2021 | 19.72 | 19.81 | 19.60 | 19.70 | 5,215 | +0.30(+1.55%) |
Jan 22, 2021 | 19.26 | 19.47 | 19.26 | 19.40 | 3,960 | -0.02(-0.09%) |
Jan 21, 2021 | 19.39 | 19.43 | 19.33 | 19.42 | 6,337 | +0.23(+1.19%) |
Jan 20, 2021 | 19.14 | 19.27 | 19.14 | 19.19 | 4,249 | +0.57(+3.06%) |
Jan 19, 2021 | 18.58 | 18.70 | 18.58 | 18.62 | 5,455 | +0.55(+3.05%) |
Jan 15, 2021 | 18.06 | 18.17 | 18.06 | 18.07 | 1,430 | -0.32(-1.72%) |
Jan 14, 2021 | 18.45 | 18.57 | 18.39 | 18.39 | 4,355 | +0.20(+1.12%) |
Jan 13, 2021 | 18.08 | 18.24 | 18.08 | 18.18 | 9,673 | +0.04(+0.23%) |
Jan 12, 2021 | 18.17 | 18.21 | 18.14 | 18.14 | 3,243 | +0.02(+0.12%) |
Jan 11, 2021 | 18.24 | 18.24 | 18.06 | 18.12 | 11,122 | -0.20(-1.11%) |
Jan 08, 2021 | 18.08 | 18.32 | 18.08 | 18.32 | 3,080 | +0.63(+3.54%) |
Jan 07, 2021 | 17.63 | 17.70 | 17.63 | 17.70 | 254 | +0.17(+0.99%) |
Jan 06, 2021 | 17.49 | 17.77 | 17.49 | 17.52 | 523,581 | -0.32(-1.78%) |
Jan 05, 2021 | 17.55 | 17.87 | 17.54 | 17.84 | 8,244 | +0.54(+3.10%) |
Jan 04, 2021 | 17.47 | 17.54 | 17.30 | 17.30 | 7,481 | +0.10(+0.59%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 1,559 | -0.00(-0.01%) | |
Dec 30, 2020 | 17.09 | 17.31 | 17.09 | 17.20 | 1,559 | +0.41(+2.45%) |
Dec 29, 2020 | 16.56 | 16.85 | 16.56 | 16.79 | 1,754 | +0.40(+2.42%) |
Dec 28, 2020 | 16.55 | 16.55 | 16.40 | 16.40 | 3,188 | -0.15(-0.91%) |
Dec 24, 2020 | 16.53 | 16.55 | 16.49 | 16.55 | 1,100 | -0.06(-0.38%) |
Dec 23, 2020 | 16.63 | 16.63 | 16.61 | 16.61 | 1,386 | +0.19(+1.14%) |
Dec 22, 2020 | 16.54 | 16.54 | 16.38 | 16.42 | 4,952 | -0.14(-0.85%) |
Dec 21, 2020 | 16.45 | 16.57 | 16.45 | 16.56 | 1,047 | -0.10(-0.58%) |
Dec 18, 2020 | 16.62 | 16.66 | 16.59 | 16.66 | 880 | -0.06(-0.37%) |
Dec 17, 2020 | 16.62 | 16.72 | 16.62 | 16.72 | 1,490 | +0.16(+0.94%) |
Dec 16, 2020 | 16.54 | 16.62 | 16.54 | 16.57 | 3,600 | +0.16(+1.00%) |
Dec 15, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 3,526 | +0.04(+0.24%) |
Dec 14, 2020 | 16.40 | 16.40 | 16.36 | 16.36 | 439 | -0.19(-1.16%) |
Dec 11, 2020 | 16.57 | 16.60 | 16.54 | 16.56 | 4,073 | -0.12(-0.69%) |
Dec 10, 2020 | 16.54 | 16.67 | 16.53 | 16.67 | 533 | +0.17(+1.02%) |
Dec 09, 2020 | 16.81 | 16.81 | 16.45 | 16.50 | 2,837 | -0.17(-1.02%) |
Dec 08, 2020 | 16.64 | 16.67 | 16.64 | 16.67 | 2,120 | +0.08(+0.48%) |
Dec 07, 2020 | 16.61 | 16.61 | 16.59 | 16.59 | 765 | +0.04(+0.22%) |
Dec 04, 2020 | 16.58 | 16.58 | 16.52 | 16.56 | 2,312 | +0.25(+1.51%) |
Dec 03, 2020 | 16.31 | 16.39 | 16.31 | 16.31 | 5,115 | +0.17(+1.06%) |
Dec 02, 2020 | 16.09 | 16.20 | 16.09 | 16.14 | 3,093 | +0.04(+0.23%) |