Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.67 | 19.67 | 19.20 | 19.22 | 1,754,863 | -0.37(-1.89%) |
Feb 25, 2021 | 19.58 | 19.71 | 19.42 | 19.59 | 1,110,991 | +0.01(+0.04%) |
Feb 24, 2021 | 19.74 | 19.93 | 19.59 | 19.59 | 1,517,150 | -0.11(-0.58%) |
Feb 23, 2021 | 19.57 | 19.76 | 19.45 | 19.70 | 845,133 | +0.19(+0.95%) |
Feb 22, 2021 | 19.52 | 19.66 | 19.27 | 19.52 | 1,097,992 | -0.01(-0.05%) |
Feb 19, 2021 | 19.80 | 19.92 | 19.43 | 19.52 | 1,942,456 | +0.00(+0.00%) |
Feb 18, 2021 | 19.79 | 19.81 | 19.46 | 19.52 | 894,431 | -0.27(-1.38%) |
Feb 17, 2021 | 19.62 | 19.84 | 19.57 | 19.80 | 943,557 | +0.08(+0.40%) |
Feb 16, 2021 | 19.91 | 19.95 | 19.49 | 19.72 | 1,107,768 | -0.28(-1.41%) |
Feb 12, 2021 | 19.82 | 20.09 | 19.45 | 20.00 | 1,446,885 | +0.21(+1.07%) |
Feb 11, 2021 | 20.04 | 20.06 | 19.76 | 19.79 | 1,225,386 | -0.24(-1.19%) |
Feb 10, 2021 | 20.14 | 20.20 | 19.89 | 20.03 | 763,039 | -0.03(-0.13%) |
Feb 09, 2021 | 20.01 | 20.14 | 19.92 | 20.05 | 607,877 | +0.11(+0.58%) |
Feb 08, 2021 | 19.91 | 19.97 | 19.75 | 19.94 | 788,473 | +0.15(+0.76%) |
Feb 05, 2021 | 19.88 | 19.93 | 19.74 | 19.79 | 676,488 | +0.06(+0.31%) |
Feb 04, 2021 | 19.79 | 19.95 | 19.63 | 19.73 | 868,940 | -0.17(-0.84%) |
Feb 03, 2021 | 19.94 | 20.03 | 19.63 | 19.89 | 529,594 | -0.11(-0.53%) |
Feb 02, 2021 | 19.99 | 20.16 | 19.74 | 20.00 | 585,198 | +0.04(+0.18%) |
Feb 01, 2021 | 20.29 | 20.43 | 19.89 | 19.97 | 983,872 | -0.33(-1.61%) |
Jan 29, 2021 | 20.48 | 20.69 | 20.22 | 20.29 | 1,504,136 | -0.18(-0.86%) |
Jan 28, 2021 | 20.43 | 21.00 | 20.21 | 20.47 | 1,731,767 | -0.04(-0.17%) |
Jan 27, 2021 | 20.26 | 20.81 | 20.20 | 20.50 | 1,771,897 | +0.18(+0.87%) |
Jan 26, 2021 | 20.28 | 20.42 | 20.07 | 20.33 | 1,289,846 | +0.04(+0.22%) |
Jan 25, 2021 | 19.85 | 20.44 | 19.83 | 20.28 | 1,312,619 | +0.45(+2.27%) |
Jan 22, 2021 | 19.59 | 19.90 | 19.51 | 19.83 | 955,614 | +0.26(+1.31%) |
Jan 21, 2021 | 19.75 | 19.85 | 19.57 | 19.58 | 609,447 | -0.18(-0.90%) |
Jan 20, 2021 | 19.49 | 19.76 | 19.25 | 19.75 | 1,112,952 | +0.27(+1.36%) |
Jan 19, 2021 | 19.80 | 19.85 | 19.43 | 19.49 | 1,013,287 | -0.27(-1.34%) |
Jan 15, 2021 | 19.53 | 19.79 | 19.45 | 19.75 | 1,504,475 | +0.19(+0.95%) |
Jan 14, 2021 | 19.37 | 19.62 | 19.21 | 19.57 | 1,194,935 | +0.30(+1.56%) |
Jan 13, 2021 | 19.39 | 19.39 | 19.14 | 19.27 | 1,469,982 | -0.12(-0.64%) |
Jan 12, 2021 | 19.48 | 19.52 | 19.26 | 19.39 | 1,307,839 | -0.17(-0.86%) |
Jan 11, 2021 | 19.56 | 19.66 | 19.39 | 19.56 | 1,223,619 | +0.00(+0.00%) |
Jan 08, 2021 | 19.87 | 19.87 | 19.31 | 19.56 | 1,703,722 | -0.28(-1.43%) |
Jan 07, 2021 | 20.04 | 20.04 | 19.61 | 19.84 | 1,598,710 | -0.19(-0.97%) |
Jan 06, 2021 | 20.06 | 20.45 | 19.67 | 20.04 | 3,888,130 | -0.03(-0.13%) |
Jan 05, 2021 | 20.22 | 20.31 | 19.99 | 20.06 | 3,050,252 | -0.19(-0.92%) |
Jan 04, 2021 | 20.00 | 20.25 | 19.95 | 20.25 | 1,607,950 | +0.25(+1.24%) |
Dec 31, 2020 | 20.00 | 20.00 | 20.00 | 400,188 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.15 | 20.35 | 19.97 | 19.97 | 400,188 | -0.17(-0.83%) |
Dec 29, 2020 | 20.35 | 20.44 | 20.11 | 20.14 | 547,437 | -0.17(-0.83%) |
Dec 28, 2020 | 20.55 | 20.68 | 20.21 | 20.31 | 616,331 | -0.16(-0.78%) |
Dec 24, 2020 | 20.32 | 20.50 | 20.27 | 20.47 | 262,154 | +0.14(+0.70%) |
Dec 23, 2020 | 20.03 | 20.46 | 20.03 | 20.33 | 882,668 | +0.30(+1.50%) |
Dec 22, 2020 | 19.91 | 20.14 | 19.91 | 20.03 | 697,083 | +0.07(+0.35%) |
Dec 21, 2020 | 19.81 | 19.98 | 19.60 | 19.96 | 852,500 | +0.02(+0.09%) |
Dec 18, 2020 | 20.35 | 20.40 | 19.78 | 19.94 | 4,484,576 | -0.31(-1.53%) |
Dec 17, 2020 | 20.28 | 20.47 | 19.97 | 20.25 | 1,461,750 | +0.07(+0.35%) |
Dec 16, 2020 | 20.36 | 20.64 | 20.12 | 20.18 | 1,217,496 | -0.16(-0.78%) |
Dec 15, 2020 | 20.26 | 20.38 | 20.16 | 20.34 | 1,041,143 | +0.09(+0.44%) |
Dec 14, 2020 | 20.00 | 20.31 | 19.99 | 20.25 | 1,248,799 | +0.38(+1.91%) |
Dec 11, 2020 | 19.81 | 20.01 | 19.80 | 19.87 | 888,746 | +0.04(+0.18%) |
Dec 10, 2020 | 19.98 | 20.04 | 19.72 | 19.83 | 567,130 | -0.13(-0.66%) |
Dec 09, 2020 | 19.93 | 20.10 | 19.85 | 19.97 | 799,442 | +0.09(+0.44%) |
Dec 08, 2020 | 19.79 | 19.96 | 19.77 | 19.88 | 683,174 | +0.00(+0.00%) |
Dec 07, 2020 | 19.74 | 19.95 | 19.74 | 19.88 | 1,188,477 | +0.06(+0.31%) |
Dec 04, 2020 | 19.63 | 19.86 | 19.55 | 19.82 | 839,189 | +0.18(+0.90%) |
Dec 03, 2020 | 19.54 | 19.74 | 19.45 | 19.64 | 982,654 | +0.09(+0.45%) |
Dec 02, 2020 | 19.77 | 19.87 | 19.37 | 19.55 | 1,064,489 | -0.34(-1.73%) |