Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.13 | 19.70 | 18.96 | 19.32 | 3,950,400 | -0.05(-0.26%) |
Feb 25, 2021 | 20.09 | 20.36 | 19.17 | 19.37 | 3,602,685 | -0.69(-3.44%) |
Feb 24, 2021 | 19.90 | 20.17 | 19.60 | 20.06 | 2,990,003 | +0.14(+0.70%) |
Feb 23, 2021 | 19.75 | 19.98 | 18.86 | 19.92 | 5,643,200 | -0.60(-2.92%) |
Feb 22, 2021 | 20.58 | 21.02 | 20.33 | 20.52 | 4,205,555 | -0.29(-1.39%) |
Feb 19, 2021 | 21.09 | 21.41 | 20.72 | 20.81 | 4,916,200 | -0.19(-0.90%) |
Feb 18, 2021 | 20.26 | 21.09 | 19.95 | 21.00 | 4,980,483 | +0.45(+2.19%) |
Feb 17, 2021 | 20.80 | 20.98 | 20.25 | 20.55 | 6,726,276 | -0.52(-2.47%) |
Feb 16, 2021 | 21.61 | 21.74 | 20.67 | 21.07 | 4,716,480 | -0.39(-1.82%) |
Feb 12, 2021 | 21.19 | 21.59 | 20.91 | 21.46 | 2,311,500 | +0.21(+0.99%) |
Feb 11, 2021 | 21.32 | 21.77 | 20.93 | 21.25 | 2,701,262 | +0.06(+0.28%) |
Feb 10, 2021 | 21.51 | 21.70 | 20.66 | 21.19 | 3,916,062 | -0.40(-1.85%) |
Feb 09, 2021 | 21.92 | 21.95 | 20.95 | 21.59 | 4,016,411 | +0.13(+0.61%) |
Feb 08, 2021 | 21.35 | 22.04 | 21.26 | 21.46 | 4,487,189 | +0.16(+0.75%) |
Feb 05, 2021 | 21.00 | 21.61 | 21.00 | 21.30 | 6,375,900 | +0.34(+1.62%) |
Feb 04, 2021 | 20.65 | 21.36 | 20.52 | 20.96 | 8,204,306 | +0.89(+4.43%) |
Feb 03, 2021 | 21.56 | 21.70 | 20.00 | 20.07 | 12,118,017 | -1.63(-7.51%) |
Feb 02, 2021 | 22.16 | 22.30 | 21.12 | 21.70 | 8,217,693 | +0.11(+0.51%) |
Feb 01, 2021 | 21.15 | 21.64 | 20.92 | 21.59 | 4,918,319 | +0.59(+2.81%) |
Jan 29, 2021 | 21.26 | 21.57 | 20.68 | 21.00 | 3,811,500 | -0.15(-0.71%) |
Jan 28, 2021 | 21.62 | 21.94 | 20.95 | 21.15 | 4,087,750 | -0.21(-0.98%) |
Jan 27, 2021 | 21.17 | 22.36 | 20.24 | 21.36 | 6,498,136 | -0.30(-1.39%) |
Jan 26, 2021 | 22.42 | 22.49 | 21.58 | 21.66 | 4,108,063 | -0.44(-1.99%) |
Jan 25, 2021 | 23.65 | 23.75 | 20.77 | 22.10 | 10,994,920 | -0.54(-2.39%) |
Jan 22, 2021 | 22.28 | 22.80 | 22.00 | 22.64 | 4,759,200 | +0.04(+0.18%) |
Jan 21, 2021 | 22.54 | 23.17 | 22.10 | 22.60 | 5,709,800 | +0.20(+0.89%) |
Jan 20, 2021 | 22.63 | 23.26 | 22.20 | 22.40 | 4,316,347 | +0.21(+0.95%) |
Jan 19, 2021 | 22.50 | 22.73 | 21.88 | 22.19 | 4,189,813 | +0.00(+0.00%) |
Jan 15, 2021 | 22.44 | 22.92 | 21.94 | 22.19 | 7,729,800 | -0.15(-0.67%) |
Jan 14, 2021 | 23.09 | 23.10 | 22.08 | 22.34 | 5,941,995 | -0.49(-2.15%) |
Jan 13, 2021 | 23.61 | 24.15 | 22.74 | 22.83 | 6,040,163 | -0.71(-3.02%) |
Jan 12, 2021 | 23.37 | 23.69 | 22.95 | 23.54 | 4,686,601 | +0.56(+2.44%) |
Jan 11, 2021 | 22.16 | 23.15 | 21.74 | 22.98 | 4,981,232 | +0.28(+1.23%) |
Jan 08, 2021 | 23.69 | 23.75 | 22.64 | 22.70 | 5,087,300 | -0.07(-0.31%) |
Jan 07, 2021 | 21.87 | 23.17 | 21.86 | 22.77 | 7,964,363 | +1.20(+5.56%) |
Jan 06, 2021 | 21.49 | 22.10 | 21.39 | 21.57 | 7,469,399 | -0.29(-1.33%) |
Jan 05, 2021 | 21.65 | 22.26 | 21.50 | 21.86 | 5,710,365 | +0.00(+0.00%) |
Jan 04, 2021 | 22.76 | 22.88 | 20.76 | 21.86 | 13,531,403 | -1.20(-5.20%) |
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 7,087,843 | +0.01(+0.04%) | |
Dec 30, 2020 | 22.23 | 23.38 | 22.23 | 23.05 | 7,087,843 | +0.70(+3.13%) |
Dec 29, 2020 | 22.94 | 23.00 | 21.84 | 22.35 | 9,257,922 | -0.59(-2.57%) |
Dec 28, 2020 | 22.75 | 23.63 | 22.57 | 22.94 | 16,751,527 | +0.57(+2.55%) |
Dec 24, 2020 | 23.61 | 23.75 | 21.73 | 22.37 | 20,938,700 | -1.67(-6.95%) |
Dec 23, 2020 | 22.42 | 25.53 | 21.85 | 24.04 | 48,991,188 | +1.64(+7.32%) |
Dec 22, 2020 | 21.29 | 22.70 | 21.01 | 22.40 | 36,642,664 | +2.12(+10.45%) |
Dec 21, 2020 | 18.01 | 20.80 | 17.84 | 20.28 | 50,681,040 | +1.05(+5.46%) |
Dec 18, 2020 | 14.68 | 19.89 | 14.60 | 19.23 | 79,693,904 | +4.85(+33.73%) |
Dec 17, 2020 | 14.66 | 14.70 | 14.15 | 14.38 | 4,109,693 | -0.11(-0.76%) |
Dec 16, 2020 | 14.25 | 14.80 | 14.20 | 14.49 | 6,374,334 | +0.39(+2.77%) |
Dec 15, 2020 | 13.75 | 14.10 | 13.53 | 14.10 | 4,961,603 | +0.43(+3.15%) |
Dec 14, 2020 | 13.91 | 14.10 | 13.62 | 13.67 | 7,796,164 | -0.16(-1.16%) |
Dec 11, 2020 | 13.68 | 14.37 | 13.61 | 13.83 | 10,398,500 | +0.14(+1.02%) |
Dec 10, 2020 | 13.50 | 13.70 | 13.27 | 13.69 | 6,432,695 | +0.20(+1.48%) |
Dec 09, 2020 | 14.08 | 14.24 | 13.45 | 13.49 | 19,202,708 | -2.03(-13.08%) |
Dec 08, 2020 | 15.31 | 15.66 | 15.31 | 15.52 | 4,793,024 | +0.11(+0.71%) |
Dec 07, 2020 | 15.30 | 15.62 | 15.30 | 15.41 | 2,474,570 | +0.02(+0.13%) |
Dec 04, 2020 | 15.44 | 15.53 | 15.20 | 15.39 | 2,482,600 | +0.08(+0.52%) |
Dec 03, 2020 | 15.30 | 15.63 | 15.27 | 15.31 | 4,280,327 | +0.09(+0.59%) |
Dec 02, 2020 | 15.03 | 15.23 | 14.81 | 15.22 | 1,949,877 | +0.08(+0.53%) |