Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.47 | 24.73 | 23.78 | 24.01 | 1,330,788 | -0.63(-2.56%) |
Feb 25, 2021 | 25.37 | 25.88 | 24.51 | 24.64 | 1,896,668 | -0.95(-3.73%) |
Feb 24, 2021 | 23.86 | 25.64 | 23.78 | 25.60 | 1,722,840 | +1.85(+7.80%) |
Feb 23, 2021 | 23.45 | 24.04 | 23.33 | 23.75 | 1,633,231 | +0.26(+1.10%) |
Feb 22, 2021 | 22.45 | 23.72 | 22.35 | 23.49 | 1,935,064 | +1.07(+4.77%) |
Feb 19, 2021 | 22.07 | 22.59 | 21.93 | 22.42 | 1,720,903 | +0.61(+2.80%) |
Feb 18, 2021 | 22.36 | 22.44 | 21.62 | 21.81 | 1,182,414 | -0.46(-2.06%) |
Feb 17, 2021 | 22.00 | 22.48 | 21.82 | 22.27 | 1,643,011 | +0.30(+1.35%) |
Feb 16, 2021 | 21.49 | 22.04 | 21.45 | 21.97 | 1,039,318 | +0.75(+3.56%) |
Feb 12, 2021 | 20.75 | 21.25 | 20.75 | 21.22 | 1,099,966 | +0.34(+1.65%) |
Feb 11, 2021 | 21.12 | 21.37 | 20.78 | 20.87 | 1,346,343 | -0.17(-0.82%) |
Feb 10, 2021 | 21.07 | 21.42 | 20.75 | 21.04 | 1,594,507 | +0.17(+0.82%) |
Feb 09, 2021 | 21.35 | 21.60 | 20.72 | 20.87 | 2,273,804 | -0.53(-2.45%) |
Feb 08, 2021 | 20.85 | 21.72 | 20.85 | 21.40 | 2,160,052 | +0.77(+3.75%) |
Feb 05, 2021 | 20.17 | 20.63 | 20.08 | 20.62 | 1,498,040 | +0.69(+3.45%) |
Feb 04, 2021 | 19.92 | 20.14 | 19.57 | 19.94 | 1,823,129 | +0.19(+0.97%) |
Feb 03, 2021 | 19.41 | 20.05 | 19.37 | 19.75 | 1,487,186 | +0.27(+1.37%) |
Feb 02, 2021 | 19.35 | 19.58 | 19.16 | 19.48 | 1,373,214 | +0.26(+1.34%) |
Feb 01, 2021 | 19.12 | 19.42 | 18.65 | 19.22 | 1,621,677 | +0.42(+2.23%) |
Jan 29, 2021 | 19.08 | 19.15 | 18.56 | 18.80 | 3,292,673 | -0.13(-0.71%) |
Jan 28, 2021 | 19.98 | 20.01 | 18.79 | 18.93 | 1,673,525 | -0.61(-3.13%) |
Jan 27, 2021 | 19.53 | 20.17 | 19.32 | 19.55 | 1,979,255 | -0.45(-2.24%) |
Jan 26, 2021 | 20.56 | 20.56 | 19.80 | 19.99 | 1,203,524 | -0.28(-1.37%) |
Jan 25, 2021 | 20.62 | 20.80 | 19.96 | 20.27 | 1,450,269 | -0.28(-1.35%) |
Jan 22, 2021 | 19.67 | 20.58 | 19.51 | 20.55 | 1,270,255 | +0.47(+2.33%) |
Jan 21, 2021 | 20.21 | 20.47 | 19.85 | 20.08 | 1,326,100 | -0.15(-0.76%) |
Jan 20, 2021 | 20.38 | 20.52 | 19.97 | 20.23 | 1,373,364 | +0.00(+0.00%) |
Jan 19, 2021 | 20.41 | 20.91 | 20.17 | 20.23 | 1,253,823 | +0.02(+0.09%) |
Jan 15, 2021 | 20.32 | 20.35 | 19.83 | 20.21 | 1,231,212 | -0.56(-2.70%) |
Jan 14, 2021 | 21.29 | 21.45 | 20.75 | 20.77 | 1,371,005 | -0.16(-0.77%) |
Jan 13, 2021 | 21.46 | 21.46 | 20.72 | 20.94 | 1,154,808 | -0.61(-2.82%) |
Jan 12, 2021 | 20.13 | 21.82 | 19.90 | 21.54 | 1,915,062 | +0.98(+4.76%) |
Jan 11, 2021 | 20.89 | 21.34 | 20.31 | 20.57 | 1,901,906 | -0.85(-3.99%) |
Jan 08, 2021 | 21.36 | 21.66 | 20.72 | 21.42 | 2,395,125 | -0.61(-2.76%) |
Jan 07, 2021 | 22.67 | 22.94 | 21.90 | 22.03 | 2,286,466 | -0.28(-1.23%) |
Jan 06, 2021 | 20.79 | 22.70 | 20.57 | 22.30 | 2,708,455 | +2.20(+10.96%) |
Jan 05, 2021 | 19.36 | 20.32 | 19.36 | 20.10 | 1,112,430 | +0.68(+3.52%) |
Jan 04, 2021 | 19.85 | 20.52 | 19.30 | 19.42 | 1,531,083 | -0.09(-0.44%) |
Dec 31, 2020 | 19.50 | 19.50 | 19.50 | 836,444 | +0.25(+1.28%) | |
Dec 30, 2020 | 18.90 | 19.39 | 18.90 | 19.26 | 836,444 | +0.38(+2.01%) |
Dec 29, 2020 | 19.12 | 19.26 | 18.79 | 18.88 | 841,803 | -0.26(-1.34%) |
Dec 28, 2020 | 19.12 | 19.38 | 18.84 | 19.13 | 769,654 | +0.12(+0.65%) |
Dec 24, 2020 | 18.98 | 19.01 | 18.62 | 19.01 | 290,056 | +0.04(+0.20%) |
Dec 23, 2020 | 19.04 | 19.26 | 18.90 | 18.97 | 836,418 | +0.01(+0.05%) |
Dec 22, 2020 | 19.25 | 19.30 | 18.95 | 18.96 | 618,206 | -0.24(-1.24%) |
Dec 21, 2020 | 18.63 | 19.23 | 18.63 | 19.20 | 1,232,860 | +0.13(+0.70%) |
Dec 18, 2020 | 19.46 | 19.52 | 19.03 | 19.07 | 3,250,339 | -0.39(-2.00%) |
Dec 17, 2020 | 19.81 | 19.82 | 19.26 | 19.45 | 1,162,840 | -0.23(-1.16%) |
Dec 16, 2020 | 19.65 | 19.79 | 19.43 | 19.68 | 968,072 | +0.12(+0.63%) |
Dec 15, 2020 | 19.10 | 19.59 | 18.75 | 19.56 | 1,222,401 | +0.80(+4.25%) |
Dec 14, 2020 | 19.19 | 19.43 | 18.73 | 18.76 | 1,641,679 | -0.13(-0.70%) |
Dec 11, 2020 | 19.23 | 19.29 | 18.66 | 18.89 | 1,423,530 | -0.61(-3.12%) |
Dec 10, 2020 | 19.30 | 19.76 | 19.13 | 19.50 | 991,407 | +0.08(+0.39%) |
Dec 09, 2020 | 19.72 | 19.93 | 19.25 | 19.43 | 1,175,165 | -0.18(-0.92%) |
Dec 08, 2020 | 18.91 | 19.62 | 18.89 | 19.61 | 1,279,849 | +0.45(+2.33%) |
Dec 07, 2020 | 18.86 | 19.16 | 18.64 | 19.16 | 1,199,149 | +0.24(+1.25%) |
Dec 04, 2020 | 18.70 | 19.10 | 18.64 | 18.92 | 1,605,105 | +0.42(+2.26%) |
Dec 03, 2020 | 18.76 | 19.18 | 18.48 | 18.51 | 1,601,566 | -0.85(-4.41%) |
Dec 02, 2020 | 19.78 | 19.78 | 19.26 | 19.36 | 1,287,775 | -0.47(-2.35%) |