Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.56 | 18.78 | 18.01 | 18.35 | 2,527,000 | -0.18(-0.97%) |
Feb 25, 2021 | 19.11 | 19.24 | 18.37 | 18.53 | 2,340,142 | -0.61(-3.19%) |
Feb 24, 2021 | 19.28 | 19.39 | 18.68 | 19.14 | 2,776,365 | -0.16(-0.83%) |
Feb 23, 2021 | 17.34 | 19.43 | 16.85 | 19.30 | 11,208,379 | +1.69(+9.60%) |
Feb 22, 2021 | 18.27 | 18.55 | 17.56 | 17.61 | 3,092,401 | -0.91(-4.91%) |
Feb 19, 2021 | 18.72 | 18.98 | 18.50 | 18.52 | 3,784,900 | -0.14(-0.75%) |
Feb 18, 2021 | 18.50 | 18.75 | 18.09 | 18.66 | 2,451,645 | -0.04(-0.21%) |
Feb 17, 2021 | 18.45 | 18.83 | 18.21 | 18.70 | 2,087,195 | +0.07(+0.38%) |
Feb 16, 2021 | 19.15 | 19.50 | 18.19 | 18.63 | 3,210,413 | -0.46(-2.41%) |
Feb 12, 2021 | 19.20 | 19.23 | 18.91 | 19.09 | 1,315,300 | -0.09(-0.47%) |
Feb 11, 2021 | 18.90 | 19.42 | 18.63 | 19.18 | 2,285,657 | +0.35(+1.86%) |
Feb 10, 2021 | 18.25 | 18.87 | 18.02 | 18.83 | 2,128,277 | +0.68(+3.75%) |
Feb 09, 2021 | 18.23 | 18.54 | 18.10 | 18.15 | 2,350,293 | -0.05(-0.27%) |
Feb 08, 2021 | 18.22 | 18.50 | 18.10 | 18.20 | 1,899,719 | +0.07(+0.39%) |
Feb 05, 2021 | 18.55 | 18.60 | 18.06 | 18.13 | 2,464,700 | -0.37(-2.00%) |
Feb 04, 2021 | 18.60 | 18.69 | 18.21 | 18.50 | 2,095,325 | +0.09(+0.49%) |
Feb 03, 2021 | 18.69 | 18.81 | 18.22 | 18.41 | 3,806,665 | +0.15(+0.82%) |
Feb 02, 2021 | 17.70 | 18.30 | 17.61 | 18.26 | 1,825,289 | +0.64(+3.63%) |
Feb 01, 2021 | 17.55 | 17.72 | 17.24 | 17.62 | 1,479,473 | +0.28(+1.61%) |
Jan 29, 2021 | 18.04 | 18.10 | 17.33 | 17.34 | 2,162,100 | -0.62(-3.45%) |
Jan 28, 2021 | 18.73 | 18.86 | 17.91 | 17.96 | 3,879,896 | -0.97(-5.12%) |
Jan 27, 2021 | 17.53 | 19.80 | 17.35 | 18.93 | 6,961,969 | +1.17(+6.59%) |
Jan 26, 2021 | 17.58 | 17.77 | 17.33 | 17.76 | 1,893,135 | +0.20(+1.14%) |
Jan 25, 2021 | 17.35 | 17.74 | 17.26 | 17.56 | 2,129,718 | -0.30(-1.68%) |
Jan 22, 2021 | 17.74 | 17.89 | 17.55 | 17.86 | 1,762,200 | +0.18(+1.02%) |
Jan 21, 2021 | 18.00 | 18.00 | 17.68 | 17.68 | 1,244,873 | -0.24(-1.34%) |
Jan 20, 2021 | 18.00 | 18.11 | 17.71 | 17.92 | 1,643,582 | +0.02(+0.11%) |
Jan 19, 2021 | 18.13 | 18.18 | 17.46 | 17.90 | 3,205,638 | -0.10(-0.56%) |
Jan 15, 2021 | 18.14 | 18.61 | 17.83 | 18.00 | 2,471,800 | +0.00(+0.00%) |
Jan 14, 2021 | 17.45 | 18.13 | 17.42 | 18.00 | 3,486,139 | +0.63(+3.63%) |
Jan 13, 2021 | 17.57 | 17.67 | 17.27 | 17.37 | 2,565,746 | -0.13(-0.74%) |
Jan 12, 2021 | 17.89 | 18.00 | 17.40 | 17.50 | 5,399,731 | -0.29(-1.63%) |
Jan 11, 2021 | 17.41 | 17.87 | 17.17 | 17.79 | 4,925,418 | -0.80(-4.30%) |
Jan 08, 2021 | 18.56 | 18.92 | 18.36 | 18.59 | 1,338,200 | +0.14(+0.76%) |
Jan 07, 2021 | 17.89 | 18.50 | 17.76 | 18.45 | 2,122,914 | +0.58(+3.25%) |
Jan 06, 2021 | 17.82 | 18.00 | 17.70 | 17.87 | 2,392,602 | -0.12(-0.67%) |
Jan 05, 2021 | 17.78 | 18.03 | 17.72 | 17.99 | 1,377,694 | +0.18(+1.01%) |
Jan 04, 2021 | 18.05 | 18.13 | 17.57 | 17.81 | 2,071,123 | -0.24(-1.33%) |
Dec 31, 2020 | 18.05 | 18.05 | 18.05 | 1,379,248 | -0.20(-1.10%) | |
Dec 30, 2020 | 18.09 | 18.42 | 17.90 | 18.25 | 1,379,248 | +0.14(+0.77%) |
Dec 29, 2020 | 18.85 | 18.85 | 18.03 | 18.11 | 1,670,134 | -0.73(-3.87%) |
Dec 28, 2020 | 19.60 | 19.63 | 18.76 | 18.84 | 1,685,993 | -0.45(-2.33%) |
Dec 24, 2020 | 19.27 | 19.54 | 19.11 | 19.29 | 1,123,200 | -0.03(-0.16%) |
Dec 23, 2020 | 19.91 | 20.18 | 19.27 | 19.32 | 1,999,047 | -0.62(-3.11%) |
Dec 22, 2020 | 19.20 | 19.95 | 19.15 | 19.94 | 2,297,540 | +0.64(+3.32%) |
Dec 21, 2020 | 18.57 | 19.48 | 18.57 | 19.30 | 2,332,187 | +0.35(+1.85%) |
Dec 18, 2020 | 18.97 | 19.06 | 18.53 | 18.95 | 3,329,300 | +0.11(+0.58%) |
Dec 17, 2020 | 18.98 | 19.32 | 18.77 | 18.84 | 1,911,340 | -0.01(-0.05%) |
Dec 16, 2020 | 18.27 | 19.72 | 18.25 | 18.85 | 3,516,707 | +0.58(+3.17%) |
Dec 15, 2020 | 18.01 | 18.34 | 17.80 | 18.27 | 1,736,606 | +0.37(+2.07%) |
Dec 14, 2020 | 17.60 | 18.40 | 17.57 | 17.90 | 2,707,076 | +0.53(+3.05%) |
Dec 11, 2020 | 17.35 | 17.49 | 17.08 | 17.37 | 1,483,900 | +0.02(+0.12%) |
Dec 10, 2020 | 17.14 | 17.40 | 17.01 | 17.35 | 969,107 | +0.13(+0.75%) |
Dec 09, 2020 | 17.39 | 17.54 | 17.11 | 17.22 | 1,502,305 | -0.21(-1.20%) |
Dec 08, 2020 | 17.25 | 17.57 | 17.17 | 17.43 | 1,998,088 | +0.23(+1.34%) |
Dec 07, 2020 | 17.00 | 17.39 | 17.00 | 17.20 | 2,302,478 | +0.27(+1.59%) |
Dec 04, 2020 | 16.84 | 17.29 | 16.82 | 16.93 | 2,581,200 | +0.08(+0.47%) |
Dec 03, 2020 | 17.00 | 17.19 | 16.62 | 16.85 | 4,596,928 | -0.06(-0.35%) |
Dec 02, 2020 | 16.87 | 17.74 | 16.70 | 16.91 | 6,192,344 | -1.63(-8.79%) |