Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.82 | 21.22 | 20.10 | 21.02 | 2,358,600 | +0.07(+0.33%) |
Feb 25, 2021 | 20.52 | 21.12 | 20.48 | 20.95 | 2,460,334 | +0.17(+0.82%) |
Feb 24, 2021 | 20.69 | 21.29 | 20.41 | 20.78 | 1,370,459 | -0.35(-1.66%) |
Feb 23, 2021 | 20.11 | 21.24 | 19.74 | 21.13 | 2,290,930 | +0.54(+2.62%) |
Feb 22, 2021 | 20.97 | 21.43 | 20.40 | 20.59 | 3,042,089 | -0.34(-1.62%) |
Feb 19, 2021 | 22.05 | 22.68 | 20.77 | 20.93 | 10,348,500 | -4.03(-16.15%) |
Feb 18, 2021 | 24.37 | 25.20 | 23.84 | 24.96 | 1,664,029 | +0.38(+1.55%) |
Feb 17, 2021 | 24.99 | 25.18 | 24.24 | 24.58 | 1,149,077 | -0.56(-2.23%) |
Feb 16, 2021 | 25.00 | 25.76 | 24.62 | 25.14 | 1,187,760 | +0.27(+1.09%) |
Feb 12, 2021 | 24.06 | 24.92 | 23.86 | 24.87 | 933,400 | +0.93(+3.88%) |
Feb 11, 2021 | 23.13 | 24.20 | 23.06 | 23.94 | 976,649 | +0.94(+4.09%) |
Feb 10, 2021 | 23.51 | 23.72 | 22.50 | 23.00 | 1,400,866 | +0.10(+0.44%) |
Feb 09, 2021 | 22.35 | 23.32 | 22.02 | 22.90 | 1,291,568 | +0.72(+3.25%) |
Feb 08, 2021 | 21.82 | 22.30 | 21.40 | 22.18 | 1,643,450 | -0.08(-0.36%) |
Feb 05, 2021 | 22.00 | 23.08 | 21.71 | 22.26 | 1,248,200 | +0.56(+2.58%) |
Feb 04, 2021 | 22.00 | 22.24 | 21.37 | 21.70 | 718,069 | -0.17(-0.78%) |
Feb 03, 2021 | 20.78 | 22.07 | 20.77 | 21.87 | 1,197,302 | +1.01(+4.84%) |
Feb 02, 2021 | 21.85 | 22.15 | 20.32 | 20.86 | 2,430,290 | -0.62(-2.89%) |
Feb 01, 2021 | 23.32 | 23.63 | 21.31 | 21.48 | 2,273,302 | -1.63(-7.05%) |
Jan 29, 2021 | 22.71 | 24.73 | 22.55 | 23.11 | 2,526,600 | -0.28(-1.20%) |
Jan 28, 2021 | 23.50 | 24.35 | 22.19 | 23.39 | 2,663,398 | -0.97(-3.98%) |
Jan 27, 2021 | 22.31 | 24.91 | 22.00 | 24.36 | 5,160,418 | +1.29(+5.59%) |
Jan 26, 2021 | 20.40 | 23.52 | 20.40 | 23.07 | 5,402,654 | +3.15(+15.81%) |
Jan 25, 2021 | 19.06 | 20.00 | 18.86 | 19.92 | 1,463,324 | +0.84(+4.40%) |
Jan 22, 2021 | 19.00 | 19.17 | 18.67 | 19.08 | 679,600 | -0.04(-0.21%) |
Jan 21, 2021 | 19.45 | 19.60 | 19.06 | 19.12 | 486,431 | -0.29(-1.49%) |
Jan 20, 2021 | 19.20 | 19.72 | 19.10 | 19.41 | 711,967 | +0.46(+2.43%) |
Jan 19, 2021 | 18.88 | 18.97 | 17.59 | 18.95 | 891,545 | +0.46(+2.49%) |
Jan 15, 2021 | 19.00 | 19.11 | 18.28 | 18.49 | 851,700 | -0.49(-2.58%) |
Jan 14, 2021 | 19.09 | 19.27 | 18.92 | 18.98 | 559,841 | +0.02(+0.11%) |
Jan 13, 2021 | 19.13 | 19.44 | 18.95 | 18.96 | 724,443 | -0.21(-1.10%) |
Jan 12, 2021 | 19.16 | 19.24 | 18.72 | 19.17 | 833,339 | -0.03(-0.16%) |
Jan 11, 2021 | 19.74 | 19.80 | 19.01 | 19.20 | 810,964 | -0.49(-2.49%) |
Jan 08, 2021 | 19.16 | 20.00 | 19.00 | 19.69 | 923,900 | +0.58(+3.04%) |
Jan 07, 2021 | 18.86 | 19.30 | 18.73 | 19.11 | 930,743 | +0.18(+0.95%) |
Jan 06, 2021 | 18.96 | 19.52 | 18.71 | 18.93 | 1,248,980 | -0.11(-0.58%) |
Jan 05, 2021 | 19.02 | 19.55 | 18.86 | 19.04 | 645,395 | -0.05(-0.26%) |
Jan 04, 2021 | 19.10 | 19.39 | 18.50 | 19.09 | 890,028 | +0.03(+0.16%) |
Dec 31, 2020 | 19.06 | 19.06 | 19.06 | 1,326,733 | -1.09(-5.41%) | |
Dec 30, 2020 | 19.67 | 20.48 | 19.20 | 20.15 | 1,326,733 | +0.41(+2.08%) |
Dec 29, 2020 | 19.79 | 20.99 | 19.63 | 19.74 | 1,195,299 | -0.08(-0.40%) |
Dec 28, 2020 | 19.98 | 20.20 | 19.45 | 19.82 | 1,079,805 | -0.05(-0.25%) |
Dec 24, 2020 | 20.00 | 20.25 | 19.75 | 19.87 | 331,000 | -0.08(-0.40%) |
Dec 23, 2020 | 19.80 | 20.32 | 19.66 | 19.95 | 1,042,886 | +0.20(+1.01%) |
Dec 22, 2020 | 20.15 | 20.36 | 19.58 | 19.75 | 779,541 | -0.30(-1.50%) |
Dec 21, 2020 | 19.69 | 20.55 | 19.57 | 20.05 | 1,022,235 | -0.02(-0.10%) |
Dec 18, 2020 | 20.30 | 20.46 | 19.75 | 20.07 | 1,000,600 | -0.25(-1.23%) |
Dec 17, 2020 | 20.20 | 20.57 | 19.92 | 20.32 | 845,475 | +0.24(+1.20%) |
Dec 16, 2020 | 20.37 | 20.71 | 19.86 | 20.08 | 1,207,847 | -0.16(-0.79%) |
Dec 15, 2020 | 20.67 | 20.75 | 19.50 | 20.24 | 1,074,658 | -0.29(-1.41%) |
Dec 14, 2020 | 20.95 | 21.12 | 20.34 | 20.53 | 1,563,770 | -0.31(-1.49%) |
Dec 11, 2020 | 19.75 | 21.15 | 19.75 | 20.84 | 1,587,900 | +0.77(+3.84%) |
Dec 10, 2020 | 19.49 | 20.20 | 19.25 | 20.07 | 810,122 | +0.40(+2.03%) |
Dec 09, 2020 | 20.30 | 20.58 | 19.20 | 19.67 | 1,968,561 | -0.69(-3.39%) |
Dec 08, 2020 | 18.69 | 20.72 | 18.59 | 20.36 | 6,669,988 | +1.79(+9.64%) |
Dec 07, 2020 | 19.15 | 19.25 | 18.36 | 18.57 | 750,002 | -0.60(-3.13%) |
Dec 04, 2020 | 18.87 | 19.37 | 18.55 | 19.17 | 1,380,900 | +0.36(+1.91%) |
Dec 03, 2020 | 18.02 | 18.88 | 17.95 | 18.81 | 2,291,353 | +0.96(+5.38%) |
Dec 02, 2020 | 17.72 | 18.14 | 17.61 | 17.85 | 1,141,251 | +0.10(+0.56%) |