Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.35 | 20.57 | 19.42 | 19.63 | 6,198,566 | -1.06(-5.10%) |
Feb 25, 2021 | 22.44 | 22.55 | 20.42 | 20.68 | 6,946,056 | -1.71(-7.62%) |
Feb 24, 2021 | 21.78 | 22.43 | 21.34 | 22.39 | 5,132,678 | +0.68(+3.13%) |
Feb 23, 2021 | 21.49 | 21.76 | 20.63 | 21.71 | 6,787,197 | -0.20(-0.90%) |
Feb 22, 2021 | 21.52 | 22.22 | 21.43 | 21.91 | 9,485,791 | +0.24(+1.09%) |
Feb 19, 2021 | 20.74 | 21.81 | 20.63 | 21.67 | 8,779,499 | +1.49(+7.38%) |
Feb 18, 2021 | 19.73 | 20.23 | 19.14 | 20.18 | 5,884,811 | +0.66(+3.38%) |
Feb 17, 2021 | 19.41 | 19.88 | 19.08 | 19.52 | 6,336,920 | +0.08(+0.44%) |
Feb 16, 2021 | 18.99 | 19.75 | 18.99 | 19.44 | 6,215,848 | +0.87(+4.67%) |
Feb 12, 2021 | 18.51 | 18.61 | 18.23 | 18.57 | 1,638,899 | -0.06(-0.30%) |
Feb 11, 2021 | 18.51 | 18.79 | 18.32 | 18.63 | 4,342,904 | +0.09(+0.51%) |
Feb 10, 2021 | 18.39 | 18.81 | 18.14 | 18.53 | 6,485,602 | +0.61(+3.42%) |
Feb 09, 2021 | 18.26 | 18.37 | 17.82 | 17.92 | 3,018,226 | -0.38(-2.06%) |
Feb 08, 2021 | 17.67 | 18.40 | 17.46 | 18.30 | 4,768,360 | +1.03(+5.95%) |
Feb 05, 2021 | 17.17 | 17.59 | 17.10 | 17.27 | 4,043,120 | +0.14(+0.83%) |
Feb 04, 2021 | 16.88 | 17.15 | 16.58 | 17.13 | 5,073,491 | +0.14(+0.83%) |
Feb 03, 2021 | 17.56 | 17.56 | 16.98 | 16.99 | 3,238,933 | -0.38(-2.17%) |
Feb 02, 2021 | 17.61 | 17.64 | 17.14 | 17.37 | 3,501,806 | -0.21(-1.18%) |
Feb 01, 2021 | 17.33 | 17.73 | 17.20 | 17.57 | 4,331,332 | +0.35(+2.02%) |
Jan 29, 2021 | 18.06 | 18.09 | 17.03 | 17.22 | 4,959,363 | -0.87(-4.79%) |
Jan 28, 2021 | 17.79 | 18.26 | 17.38 | 18.09 | 4,806,206 | +0.56(+3.17%) |
Jan 27, 2021 | 17.73 | 18.05 | 17.12 | 17.53 | 5,637,843 | -0.86(-4.66%) |
Jan 26, 2021 | 18.88 | 19.07 | 17.99 | 18.39 | 4,524,387 | -0.36(-1.91%) |
Jan 25, 2021 | 19.27 | 19.37 | 18.37 | 18.75 | 3,963,893 | -0.57(-2.93%) |
Jan 22, 2021 | 18.84 | 19.33 | 18.73 | 19.32 | 3,091,854 | -0.08(-0.39%) |
Jan 21, 2021 | 19.66 | 19.99 | 19.37 | 19.39 | 3,185,142 | -0.18(-0.92%) |
Jan 20, 2021 | 19.98 | 20.11 | 19.19 | 19.57 | 3,238,872 | -0.14(-0.72%) |
Jan 19, 2021 | 18.77 | 19.82 | 18.69 | 19.71 | 6,149,986 | +1.22(+6.57%) |
Jan 15, 2021 | 18.36 | 18.84 | 17.99 | 18.50 | 5,419,978 | -0.08(-0.41%) |
Jan 14, 2021 | 18.13 | 18.68 | 18.00 | 18.57 | 3,375,444 | +0.67(+3.74%) |
Jan 13, 2021 | 18.24 | 18.53 | 17.86 | 17.90 | 3,225,333 | -0.58(-3.16%) |
Jan 12, 2021 | 18.10 | 18.52 | 17.98 | 18.49 | 1,884,088 | +0.44(+2.45%) |
Jan 11, 2021 | 17.74 | 18.27 | 17.62 | 18.04 | 2,274,578 | -0.41(-2.20%) |
Jan 08, 2021 | 18.76 | 18.79 | 18.14 | 18.45 | 3,106,712 | -0.25(-1.36%) |
Jan 07, 2021 | 19.04 | 19.04 | 18.28 | 18.70 | 3,962,487 | +0.23(+1.22%) |
Jan 06, 2021 | 18.54 | 19.09 | 18.31 | 18.48 | 7,321,497 | +0.05(+0.26%) |
Jan 05, 2021 | 18.00 | 18.60 | 17.93 | 18.43 | 7,491,695 | +0.56(+3.11%) |
Jan 04, 2021 | 17.55 | 17.99 | 17.53 | 17.87 | 5,539,151 | +0.77(+4.52%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 2,725,980 | -0.27(-1.57%) | |
Dec 30, 2020 | 16.65 | 17.52 | 16.63 | 17.37 | 2,725,980 | +0.75(+4.54%) |
Dec 29, 2020 | 16.64 | 16.81 | 16.47 | 16.62 | 1,748,268 | +0.02(+0.11%) |
Dec 28, 2020 | 16.75 | 16.91 | 16.58 | 16.60 | 1,301,575 | +0.08(+0.51%) |
Dec 24, 2020 | 16.90 | 16.90 | 16.39 | 16.52 | 1,332,282 | -0.27(-1.63%) |
Dec 23, 2020 | 16.54 | 16.94 | 16.54 | 16.79 | 1,415,268 | +0.45(+2.77%) |
Dec 22, 2020 | 16.75 | 16.88 | 16.29 | 16.34 | 3,040,852 | -0.56(-3.29%) |
Dec 21, 2020 | 15.98 | 16.99 | 15.85 | 16.89 | 3,204,258 | +0.05(+0.28%) |
Dec 18, 2020 | 17.14 | 17.24 | 16.82 | 16.85 | 2,886,169 | -0.40(-2.29%) |
Dec 17, 2020 | 17.53 | 17.86 | 17.19 | 17.24 | 3,674,205 | -0.08(-0.49%) |
Dec 16, 2020 | 17.53 | 17.60 | 16.95 | 17.33 | 4,967,776 | -0.19(-1.08%) |
Dec 15, 2020 | 16.89 | 17.53 | 16.85 | 17.52 | 7,673,398 | +0.81(+4.85%) |
Dec 14, 2020 | 17.17 | 17.21 | 16.70 | 16.71 | 2,690,365 | -0.23(-1.34%) |
Dec 11, 2020 | 17.02 | 17.04 | 16.77 | 16.93 | 3,122,487 | -0.34(-1.96%) |
Dec 10, 2020 | 16.88 | 17.40 | 16.84 | 17.27 | 3,690,316 | +0.36(+2.11%) |
Dec 09, 2020 | 17.12 | 17.21 | 16.57 | 16.91 | 5,052,002 | -0.01(-0.06%) |
Dec 08, 2020 | 17.02 | 17.18 | 16.72 | 16.92 | 3,622,197 | -0.16(-0.93%) |
Dec 07, 2020 | 17.59 | 17.65 | 17.01 | 17.08 | 5,609,418 | -0.61(-3.45%) |
Dec 04, 2020 | 16.68 | 17.70 | 16.65 | 17.69 | 8,333,622 | +1.32(+8.03%) |
Dec 03, 2020 | 15.79 | 16.55 | 15.76 | 16.38 | 5,189,256 | +0.70(+4.50%) |
Dec 02, 2020 | 15.45 | 16.07 | 15.23 | 15.67 | 5,701,325 | +0.27(+1.77%) |