Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.98 | 23.38 | 22.28 | 22.86 | 2,443,775 | -0.18(-0.80%) |
Feb 25, 2021 | 24.41 | 24.54 | 22.37 | 23.05 | 2,881,831 | -1.35(-5.55%) |
Feb 24, 2021 | 23.46 | 24.53 | 23.46 | 24.40 | 4,682,095 | +0.89(+3.80%) |
Feb 23, 2021 | 23.71 | 24.33 | 23.05 | 23.51 | 2,806,535 | -0.42(-1.77%) |
Feb 22, 2021 | 22.71 | 24.61 | 22.70 | 23.93 | 4,319,588 | +1.08(+4.71%) |
Feb 19, 2021 | 22.77 | 23.78 | 22.62 | 22.85 | 5,324,454 | +0.63(+2.82%) |
Feb 18, 2021 | 20.09 | 22.64 | 19.97 | 22.23 | 5,281,529 | +1.55(+7.48%) |
Feb 17, 2021 | 20.68 | 20.89 | 20.05 | 20.68 | 2,933,379 | -0.17(-0.84%) |
Feb 16, 2021 | 21.06 | 21.26 | 20.53 | 20.85 | 1,919,198 | -0.10(-0.48%) |
Feb 12, 2021 | 21.32 | 21.50 | 20.81 | 20.96 | 1,116,002 | -0.59(-2.73%) |
Feb 11, 2021 | 21.86 | 22.00 | 21.31 | 21.55 | 1,774,117 | -0.21(-0.97%) |
Feb 10, 2021 | 21.64 | 22.06 | 21.44 | 21.76 | 1,334,288 | +0.21(+0.98%) |
Feb 09, 2021 | 21.18 | 21.78 | 21.08 | 21.55 | 952,887 | +0.15(+0.69%) |
Feb 08, 2021 | 21.62 | 21.62 | 21.16 | 21.40 | 1,755,149 | -0.08(-0.39%) |
Feb 05, 2021 | 21.17 | 21.89 | 21.06 | 21.48 | 2,468,331 | +0.56(+2.68%) |
Feb 04, 2021 | 20.52 | 21.00 | 20.41 | 20.92 | 3,752,781 | +0.52(+2.57%) |
Feb 03, 2021 | 20.25 | 20.77 | 20.16 | 20.39 | 2,932,406 | +0.17(+0.82%) |
Feb 02, 2021 | 20.23 | 20.45 | 19.90 | 20.23 | 1,797,642 | +0.43(+2.18%) |
Feb 01, 2021 | 19.53 | 20.09 | 19.41 | 19.80 | 1,822,489 | +0.41(+2.09%) |
Jan 29, 2021 | 19.32 | 19.75 | 19.08 | 19.39 | 2,019,257 | +0.02(+0.09%) |
Jan 28, 2021 | 18.64 | 19.68 | 18.50 | 19.37 | 2,620,462 | +0.95(+5.14%) |
Jan 27, 2021 | 19.17 | 19.87 | 18.12 | 18.43 | 3,651,056 | -1.16(-5.94%) |
Jan 26, 2021 | 20.68 | 20.71 | 19.44 | 19.59 | 1,574,498 | -0.69(-3.38%) |
Jan 25, 2021 | 20.40 | 21.07 | 20.06 | 20.28 | 1,375,450 | -0.11(-0.54%) |
Jan 22, 2021 | 20.61 | 20.65 | 20.05 | 20.39 | 1,560,947 | -0.14(-0.67%) |
Jan 21, 2021 | 20.54 | 20.66 | 20.30 | 20.52 | 1,895,508 | -0.21(-1.02%) |
Jan 20, 2021 | 20.32 | 21.10 | 20.28 | 20.74 | 2,688,324 | +0.45(+2.22%) |
Jan 19, 2021 | 19.85 | 20.51 | 19.65 | 20.28 | 3,069,749 | +0.53(+2.70%) |
Jan 15, 2021 | 19.15 | 19.84 | 19.11 | 19.75 | 2,084,668 | +0.27(+1.37%) |
Jan 14, 2021 | 19.24 | 19.64 | 19.16 | 19.48 | 1,853,152 | +0.45(+2.37%) |
Jan 13, 2021 | 19.07 | 19.47 | 18.86 | 19.03 | 1,726,441 | -0.26(-1.34%) |
Jan 12, 2021 | 19.07 | 19.34 | 18.71 | 19.29 | 1,680,128 | +0.41(+2.19%) |
Jan 11, 2021 | 18.54 | 19.04 | 18.52 | 18.88 | 3,001,156 | -0.15(-0.80%) |
Jan 08, 2021 | 19.05 | 19.37 | 18.75 | 19.03 | 1,708,828 | +0.10(+0.51%) |
Jan 07, 2021 | 18.73 | 19.16 | 18.65 | 18.93 | 2,563,342 | +0.27(+1.43%) |
Jan 06, 2021 | 17.57 | 18.84 | 17.57 | 18.66 | 3,760,231 | +1.14(+6.51%) |
Jan 05, 2021 | 16.90 | 17.73 | 16.89 | 17.52 | 2,408,273 | +0.64(+3.82%) |
Jan 04, 2021 | 17.88 | 17.91 | 16.52 | 16.88 | 3,782,997 | -0.99(-5.56%) |
Dec 31, 2020 | 17.87 | 17.87 | 17.87 | 1,593,465 | +0.54(+3.13%) | |
Dec 30, 2020 | 17.30 | 17.58 | 17.15 | 17.33 | 1,593,465 | +0.02(+0.11%) |
Dec 29, 2020 | 17.35 | 17.42 | 16.93 | 17.31 | 1,429,287 | -0.05(-0.27%) |
Dec 28, 2020 | 17.67 | 17.67 | 17.22 | 17.36 | 1,266,492 | -0.08(-0.47%) |
Dec 24, 2020 | 17.44 | 17.68 | 17.19 | 17.44 | 494,926 | +0.04(+0.21%) |
Dec 23, 2020 | 17.39 | 17.67 | 17.26 | 17.40 | 1,213,192 | +0.17(+1.02%) |
Dec 22, 2020 | 17.17 | 17.40 | 17.04 | 17.23 | 993,694 | +0.06(+0.32%) |
Dec 21, 2020 | 16.59 | 17.19 | 16.41 | 17.17 | 1,652,635 | +0.05(+0.27%) |
Dec 18, 2020 | 17.21 | 17.76 | 17.11 | 17.13 | 3,380,821 | -0.11(-0.64%) |
Dec 17, 2020 | 17.13 | 17.41 | 17.03 | 17.24 | 1,040,628 | +0.03(+0.16%) |
Dec 16, 2020 | 16.98 | 17.46 | 16.70 | 17.21 | 2,195,041 | -0.08(-0.48%) |
Dec 15, 2020 | 16.73 | 17.30 | 16.73 | 17.29 | 2,126,506 | +0.60(+3.58%) |
Dec 14, 2020 | 16.82 | 17.11 | 16.46 | 16.69 | 2,643,414 | +0.28(+1.68%) |
Dec 11, 2020 | 16.75 | 16.93 | 16.36 | 16.42 | 1,316,906 | -0.37(-2.19%) |
Dec 10, 2020 | 16.28 | 16.82 | 16.23 | 16.79 | 1,311,845 | +0.32(+1.96%) |
Dec 09, 2020 | 16.38 | 16.59 | 16.23 | 16.46 | 1,245,302 | +0.36(+2.23%) |
Dec 08, 2020 | 16.12 | 16.40 | 15.93 | 16.11 | 1,917,672 | -0.16(-0.96%) |
Dec 07, 2020 | 16.67 | 16.69 | 16.10 | 16.26 | 1,892,023 | -0.57(-3.39%) |
Dec 04, 2020 | 16.91 | 16.97 | 16.57 | 16.83 | 1,373,625 | +0.09(+0.55%) |
Dec 03, 2020 | 16.85 | 17.00 | 16.36 | 16.74 | 2,590,282 | +0.05(+0.28%) |
Dec 02, 2020 | 16.23 | 16.81 | 15.78 | 16.69 | 2,405,775 | +0.27(+1.65%) |