Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.25 | 17.51 | 16.03 | 16.28 | 24,441,446 | -0.96(-5.57%) |
Feb 25, 2021 | 19.23 | 19.71 | 17.04 | 17.24 | 30,479,076 | -1.69(-8.91%) |
Feb 24, 2021 | 17.86 | 19.15 | 17.74 | 18.92 | 21,263,110 | +1.15(+6.45%) |
Feb 23, 2021 | 17.82 | 18.25 | 16.85 | 17.77 | 18,416,236 | -0.72(-3.87%) |
Feb 22, 2021 | 17.63 | 19.47 | 17.52 | 18.49 | 23,339,326 | +0.95(+5.42%) |
Feb 19, 2021 | 16.87 | 17.69 | 16.86 | 17.54 | 12,253,074 | +0.88(+5.29%) |
Feb 18, 2021 | 17.71 | 17.92 | 16.64 | 16.66 | 20,626,770 | -0.86(-4.92%) |
Feb 17, 2021 | 18.25 | 18.67 | 17.40 | 17.52 | 24,989,412 | -0.59(-3.25%) |
Feb 16, 2021 | 16.53 | 18.13 | 16.38 | 18.11 | 28,223,782 | +1.94(+12.00%) |
Feb 12, 2021 | 16.12 | 16.31 | 15.94 | 16.17 | 10,121,869 | -0.02(-0.12%) |
Feb 11, 2021 | 16.19 | 16.55 | 15.84 | 16.19 | 10,979,678 | +0.11(+0.67%) |
Feb 10, 2021 | 16.37 | 16.52 | 15.83 | 16.08 | 15,945,977 | -0.03(-0.18%) |
Feb 09, 2021 | 16.54 | 16.63 | 15.85 | 16.11 | 15,481,202 | -0.39(-2.38%) |
Feb 08, 2021 | 16.61 | 17.01 | 16.38 | 16.50 | 21,641,146 | +0.28(+1.75%) |
Feb 05, 2021 | 16.31 | 16.76 | 16.12 | 16.22 | 22,848,782 | +0.06(+0.36%) |
Feb 04, 2021 | 16.14 | 16.30 | 15.83 | 16.16 | 35,249,300 | +0.24(+1.48%) |
Feb 03, 2021 | 15.91 | 16.35 | 15.80 | 15.92 | 57,726,004 | -1.35(-7.82%) |
Feb 02, 2021 | 17.90 | 17.95 | 17.01 | 17.27 | 14,072,404 | -0.50(-2.81%) |
Feb 01, 2021 | 17.69 | 18.05 | 17.25 | 17.77 | 12,315,632 | +0.38(+2.20%) |
Jan 29, 2021 | 19.49 | 19.93 | 17.29 | 17.39 | 23,121,814 | -0.95(-5.18%) |
Jan 28, 2021 | 18.55 | 19.19 | 18.33 | 18.34 | 18,429,572 | +0.34(+1.90%) |
Jan 27, 2021 | 17.14 | 18.75 | 16.60 | 18.00 | 20,367,272 | +0.24(+1.32%) |
Jan 26, 2021 | 18.78 | 18.99 | 17.60 | 17.76 | 15,288,343 | -0.87(-4.68%) |
Jan 25, 2021 | 18.85 | 18.92 | 17.99 | 18.64 | 17,451,270 | +0.12(+0.63%) |
Jan 22, 2021 | 18.19 | 18.79 | 17.89 | 18.52 | 15,846,325 | -0.31(-1.66%) |
Jan 21, 2021 | 19.97 | 20.17 | 18.75 | 18.83 | 16,982,916 | -1.30(-6.47%) |
Jan 20, 2021 | 21.28 | 21.64 | 20.01 | 20.13 | 12,892,576 | -0.73(-3.52%) |
Jan 19, 2021 | 21.16 | 21.62 | 20.77 | 20.87 | 12,306,195 | +0.42(+2.06%) |
Jan 15, 2021 | 21.03 | 21.23 | 19.96 | 20.45 | 20,428,698 | -1.23(-5.69%) |
Jan 14, 2021 | 22.52 | 23.00 | 21.59 | 21.68 | 15,885,580 | -0.45(-2.04%) |
Jan 13, 2021 | 23.26 | 23.54 | 21.71 | 22.13 | 17,956,176 | -1.23(-5.28%) |
Jan 12, 2021 | 22.48 | 24.20 | 22.30 | 23.37 | 22,649,606 | +1.07(+4.79%) |
Jan 11, 2021 | 21.15 | 22.98 | 21.02 | 22.30 | 18,159,874 | +0.47(+2.15%) |
Jan 08, 2021 | 20.90 | 22.80 | 20.51 | 21.83 | 28,184,134 | +1.80(+9.00%) |
Jan 07, 2021 | 21.22 | 21.96 | 19.73 | 20.03 | 25,828,470 | -0.85(-4.08%) |
Jan 06, 2021 | 18.35 | 21.38 | 18.19 | 20.88 | 37,500,188 | +3.06(+17.14%) |
Jan 05, 2021 | 16.77 | 18.34 | 16.72 | 17.82 | 17,175,166 | +1.04(+6.18%) |
Jan 04, 2021 | 16.88 | 17.28 | 16.51 | 16.78 | 11,805,887 | +0.36(+2.21%) |
Dec 31, 2020 | 16.42 | 16.42 | 16.42 | 9,214,862 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.13 | 16.87 | 16.02 | 16.49 | 9,214,862 | +0.39(+2.43%) |
Dec 29, 2020 | 15.94 | 16.30 | 15.55 | 16.10 | 9,183,847 | +0.13(+0.80%) |
Dec 28, 2020 | 16.64 | 16.74 | 15.88 | 15.97 | 9,759,246 | -0.47(-2.86%) |
Dec 24, 2020 | 16.67 | 16.77 | 16.32 | 16.44 | 4,517,018 | -0.08(-0.47%) |
Dec 23, 2020 | 16.65 | 17.31 | 16.51 | 16.52 | 10,060,880 | -0.01(-0.06%) |
Dec 22, 2020 | 17.15 | 17.15 | 16.42 | 16.53 | 8,707,745 | -0.49(-2.88%) |
Dec 21, 2020 | 16.02 | 17.21 | 15.92 | 17.02 | 11,506,904 | +0.50(+3.02%) |
Dec 18, 2020 | 17.86 | 17.86 | 16.44 | 16.52 | 23,847,556 | -1.65(-9.11%) |
Dec 17, 2020 | 18.19 | 18.29 | 17.83 | 18.18 | 8,691,830 | +0.19(+1.03%) |
Dec 16, 2020 | 17.63 | 18.12 | 17.45 | 17.99 | 9,779,632 | +0.44(+2.51%) |
Dec 15, 2020 | 17.25 | 17.66 | 16.68 | 17.55 | 11,208,847 | +0.65(+3.82%) |
Dec 14, 2020 | 18.21 | 18.44 | 16.88 | 16.90 | 15,023,150 | -1.03(-5.73%) |
Dec 11, 2020 | 18.12 | 18.27 | 16.97 | 17.93 | 18,556,494 | -0.53(-2.86%) |
Dec 10, 2020 | 17.57 | 18.62 | 17.40 | 18.46 | 15,454,856 | +0.59(+3.29%) |
Dec 09, 2020 | 19.34 | 19.59 | 17.65 | 17.87 | 30,726,214 | -1.19(-6.27%) |
Dec 08, 2020 | 17.22 | 19.17 | 16.92 | 19.07 | 34,268,432 | +2.23(+13.26%) |
Dec 07, 2020 | 16.26 | 17.44 | 16.08 | 16.83 | 17,494,986 | +0.49(+3.00%) |
Dec 04, 2020 | 15.17 | 16.62 | 15.13 | 16.34 | 18,004,862 | +1.44(+9.66%) |
Dec 03, 2020 | 15.49 | 15.52 | 14.79 | 14.90 | 11,978,707 | -0.34(-2.25%) |
Dec 02, 2020 | 14.67 | 15.37 | 14.35 | 15.25 | 12,175,406 | +0.50(+3.39%) |