Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.97 | 18.27 | 17.77 | 17.89 | 11,318,779 | -0.29(-1.57%) |
Feb 25, 2021 | 19.14 | 19.74 | 17.97 | 18.17 | 10,272,634 | -0.98(-5.09%) |
Feb 24, 2021 | 19.04 | 19.51 | 18.87 | 19.15 | 4,495,170 | +0.03(+0.14%) |
Feb 23, 2021 | 19.02 | 19.27 | 18.96 | 19.12 | 4,647,257 | +0.10(+0.53%) |
Feb 22, 2021 | 19.49 | 19.64 | 18.56 | 19.02 | 8,415,552 | -0.70(-3.55%) |
Feb 19, 2021 | 20.04 | 20.16 | 19.71 | 19.72 | 4,315,331 | -0.34(-1.70%) |
Feb 18, 2021 | 19.78 | 20.34 | 19.73 | 20.06 | 5,038,261 | +0.25(+1.25%) |
Feb 17, 2021 | 19.77 | 19.88 | 19.03 | 19.81 | 7,767,480 | +0.14(+0.70%) |
Feb 16, 2021 | 19.54 | 19.78 | 19.42 | 19.67 | 5,859,042 | +0.15(+0.75%) |
Feb 12, 2021 | 19.34 | 19.58 | 19.27 | 19.53 | 3,343,931 | +0.12(+0.61%) |
Feb 11, 2021 | 19.62 | 19.72 | 19.34 | 19.41 | 2,441,104 | -0.19(-0.98%) |
Feb 10, 2021 | 19.55 | 19.69 | 19.43 | 19.60 | 2,803,996 | +0.16(+0.85%) |
Feb 09, 2021 | 19.27 | 19.49 | 19.12 | 19.44 | 4,932,970 | +0.23(+1.19%) |
Feb 08, 2021 | 19.49 | 19.57 | 19.12 | 19.21 | 4,240,801 | -0.34(-1.73%) |
Feb 05, 2021 | 19.76 | 19.76 | 19.42 | 19.55 | 2,655,240 | -0.03(-0.14%) |
Feb 04, 2021 | 19.27 | 19.59 | 19.12 | 19.57 | 4,571,214 | +0.26(+1.32%) |
Feb 03, 2021 | 19.59 | 19.64 | 19.16 | 19.32 | 3,734,191 | -0.32(-1.63%) |
Feb 02, 2021 | 19.57 | 19.87 | 19.44 | 19.64 | 4,054,629 | +0.24(+1.22%) |
Feb 01, 2021 | 19.44 | 19.73 | 19.27 | 19.40 | 3,423,102 | +0.14(+0.71%) |
Jan 29, 2021 | 19.55 | 19.80 | 19.02 | 19.26 | 5,457,525 | -0.45(-2.27%) |
Jan 28, 2021 | 19.18 | 19.95 | 19.11 | 19.71 | 5,014,141 | +0.66(+3.45%) |
Jan 27, 2021 | 19.75 | 19.94 | 18.85 | 19.05 | 5,810,743 | -1.00(-4.97%) |
Jan 26, 2021 | 19.85 | 20.15 | 19.67 | 20.05 | 3,887,790 | +0.26(+1.29%) |
Jan 25, 2021 | 19.49 | 19.97 | 19.41 | 19.79 | 4,115,439 | +0.21(+1.07%) |
Jan 22, 2021 | 19.69 | 19.72 | 19.44 | 19.58 | 3,139,185 | -0.23(-1.15%) |
Jan 21, 2021 | 19.65 | 19.88 | 19.44 | 19.81 | 4,032,576 | +0.19(+0.98%) |
Jan 20, 2021 | 19.61 | 19.85 | 19.44 | 19.62 | 4,150,600 | -0.19(-0.97%) |
Jan 19, 2021 | 19.73 | 19.90 | 19.53 | 19.81 | 4,586,078 | +0.21(+1.07%) |
Jan 15, 2021 | 19.45 | 19.65 | 19.18 | 19.60 | 5,928,112 | +0.56(+2.93%) |
Jan 14, 2021 | 19.02 | 19.12 | 18.80 | 19.04 | 4,058,743 | +0.03(+0.14%) |
Jan 13, 2021 | 18.83 | 19.12 | 18.77 | 19.02 | 3,535,752 | +0.11(+0.58%) |
Jan 12, 2021 | 18.95 | 19.16 | 18.74 | 18.91 | 4,600,625 | -0.08(-0.43%) |
Jan 11, 2021 | 18.83 | 19.06 | 18.79 | 18.99 | 3,821,118 | +0.07(+0.39%) |
Jan 08, 2021 | 19.12 | 19.14 | 18.74 | 18.91 | 8,576,893 | -0.16(-0.81%) |
Jan 07, 2021 | 20.06 | 20.11 | 19.05 | 19.07 | 7,293,106 | -0.98(-4.87%) |
Jan 06, 2021 | 20.02 | 20.27 | 19.93 | 20.05 | 4,762,055 | +0.35(+1.76%) |
Jan 05, 2021 | 19.55 | 19.76 | 19.35 | 19.70 | 4,153,539 | +0.21(+1.08%) |
Jan 04, 2021 | 19.79 | 19.86 | 19.34 | 19.49 | 4,344,554 | -0.27(-1.39%) |
Dec 31, 2020 | 19.76 | 19.76 | 19.76 | 1,934,724 | +0.20(+1.03%) | |
Dec 30, 2020 | 19.40 | 19.68 | 19.34 | 19.56 | 1,934,724 | +0.11(+0.56%) |
Dec 29, 2020 | 19.68 | 19.79 | 19.35 | 19.45 | 4,233,353 | -0.10(-0.51%) |
Dec 28, 2020 | 19.80 | 19.89 | 19.55 | 19.55 | 3,147,388 | -0.16(-0.79%) |
Dec 24, 2020 | 19.61 | 19.71 | 19.37 | 19.71 | 1,107,162 | +0.07(+0.37%) |
Dec 23, 2020 | 19.20 | 19.74 | 19.20 | 19.64 | 4,669,073 | +0.62(+3.27%) |
Dec 22, 2020 | 19.23 | 19.30 | 18.92 | 19.02 | 5,454,104 | -0.21(-1.09%) |
Dec 21, 2020 | 19.74 | 19.78 | 19.15 | 19.23 | 6,434,591 | -0.75(-3.75%) |
Dec 18, 2020 | 20.01 | 20.12 | 19.82 | 19.97 | 12,349,478 | -0.01(-0.05%) |
Dec 17, 2020 | 20.09 | 20.34 | 19.97 | 19.98 | 4,402,282 | +0.01(+0.05%) |
Dec 16, 2020 | 20.34 | 20.38 | 19.85 | 19.97 | 4,436,417 | -0.34(-1.66%) |
Dec 15, 2020 | 19.87 | 20.36 | 19.73 | 20.31 | 5,375,488 | +0.55(+2.77%) |
Dec 14, 2020 | 20.09 | 20.14 | 19.73 | 19.76 | 5,954,939 | -0.10(-0.51%) |
Dec 11, 2020 | 19.83 | 20.07 | 19.73 | 19.86 | 5,166,501 | -0.05(-0.23%) |
Dec 10, 2020 | 20.22 | 20.39 | 19.78 | 19.91 | 7,338,226 | -0.39(-1.93%) |
Dec 09, 2020 | 20.65 | 20.73 | 20.09 | 20.30 | 16,932,844 | -0.25(-1.20%) |
Dec 08, 2020 | 21.02 | 21.10 | 20.50 | 20.55 | 4,579,810 | -0.58(-2.77%) |
Dec 07, 2020 | 20.79 | 21.52 | 20.65 | 21.13 | 5,625,320 | +0.26(+1.23%) |
Dec 04, 2020 | 20.86 | 21.19 | 20.77 | 20.88 | 3,890,067 | +0.06(+0.31%) |
Dec 03, 2020 | 20.91 | 21.14 | 20.78 | 20.81 | 6,542,827 | -0.13(-0.61%) |
Dec 02, 2020 | 20.77 | 20.97 | 20.46 | 20.94 | 6,472,616 | +0.09(+0.44%) |