Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.77 | 22.12 | 20.97 | 21.77 | 1,035,383 | +0.15(+0.68%) |
Feb 25, 2021 | 22.99 | 23.09 | 21.58 | 21.63 | 1,066,233 | -1.14(-5.02%) |
Feb 24, 2021 | 21.52 | 22.90 | 21.11 | 22.77 | 1,698,724 | +1.44(+6.78%) |
Feb 23, 2021 | 21.02 | 21.69 | 20.47 | 21.32 | 2,190,475 | +0.01(+0.04%) |
Feb 22, 2021 | 20.10 | 21.48 | 19.95 | 21.32 | 1,903,473 | +0.94(+4.62%) |
Feb 19, 2021 | 19.90 | 20.66 | 19.63 | 20.37 | 1,950,803 | +1.18(+6.15%) |
Feb 18, 2021 | 19.65 | 20.36 | 18.86 | 19.19 | 2,064,894 | -1.66(-7.98%) |
Feb 17, 2021 | 20.40 | 20.97 | 20.13 | 20.86 | 1,147,468 | +0.16(+0.80%) |
Feb 16, 2021 | 20.68 | 20.84 | 20.43 | 20.69 | 835,848 | +0.27(+1.34%) |
Feb 12, 2021 | 20.31 | 20.58 | 20.09 | 20.42 | 963,646 | -0.16(-0.80%) |
Feb 11, 2021 | 21.11 | 21.44 | 20.13 | 20.58 | 1,303,255 | -0.42(-2.00%) |
Feb 10, 2021 | 21.69 | 21.69 | 20.73 | 21.00 | 1,067,145 | -0.42(-1.96%) |
Feb 09, 2021 | 21.39 | 21.58 | 21.04 | 21.43 | 1,818,880 | -0.09(-0.43%) |
Feb 08, 2021 | 20.36 | 21.55 | 20.27 | 21.52 | 1,569,250 | +1.34(+6.66%) |
Feb 05, 2021 | 20.79 | 20.79 | 20.07 | 20.17 | 2,398,507 | +0.33(+1.66%) |
Feb 04, 2021 | 19.66 | 19.93 | 19.50 | 19.84 | 2,648,696 | +0.28(+1.45%) |
Feb 03, 2021 | 18.85 | 19.59 | 18.82 | 19.56 | 1,253,789 | +0.68(+3.58%) |
Feb 02, 2021 | 18.52 | 19.01 | 18.32 | 18.88 | 1,204,043 | +0.70(+3.87%) |
Feb 01, 2021 | 17.94 | 18.23 | 17.60 | 18.18 | 1,054,014 | +0.48(+2.69%) |
Jan 29, 2021 | 18.12 | 18.55 | 17.23 | 17.70 | 2,707,110 | -0.52(-2.86%) |
Jan 28, 2021 | 18.03 | 18.72 | 17.90 | 18.22 | 1,717,465 | +0.48(+2.73%) |
Jan 27, 2021 | 18.12 | 18.44 | 17.59 | 17.74 | 1,761,642 | -1.04(-5.55%) |
Jan 26, 2021 | 19.24 | 19.37 | 18.73 | 18.78 | 1,006,912 | -0.31(-1.63%) |
Jan 25, 2021 | 19.49 | 19.66 | 18.44 | 19.09 | 1,524,586 | -0.57(-2.88%) |
Jan 22, 2021 | 19.58 | 19.99 | 19.28 | 19.66 | 1,289,745 | +0.00(+0.00%) |
Jan 21, 2021 | 19.72 | 19.91 | 19.51 | 19.66 | 1,808,422 | +0.01(+0.05%) |
Jan 20, 2021 | 20.00 | 20.16 | 19.32 | 19.65 | 1,215,082 | +0.08(+0.42%) |
Jan 19, 2021 | 19.14 | 19.58 | 18.74 | 19.57 | 1,686,632 | +0.63(+3.33%) |
Jan 15, 2021 | 18.94 | 19.08 | 18.38 | 18.94 | 2,180,560 | -0.36(-1.85%) |
Jan 14, 2021 | 19.92 | 20.03 | 19.24 | 19.29 | 1,793,346 | -0.35(-1.77%) |
Jan 13, 2021 | 20.73 | 20.75 | 19.64 | 19.64 | 1,903,323 | -1.07(-5.17%) |
Jan 12, 2021 | 19.93 | 20.73 | 19.72 | 20.71 | 2,012,111 | +0.82(+4.14%) |
Jan 11, 2021 | 18.96 | 19.95 | 18.75 | 19.89 | 1,596,111 | -0.04(-0.18%) |
Jan 08, 2021 | 20.55 | 20.60 | 19.59 | 19.93 | 1,639,466 | -0.52(-2.55%) |
Jan 07, 2021 | 19.93 | 20.59 | 19.74 | 20.45 | 1,747,850 | +0.83(+4.24%) |
Jan 06, 2021 | 18.95 | 20.17 | 18.89 | 19.61 | 2,081,266 | +1.12(+6.08%) |
Jan 05, 2021 | 17.37 | 18.89 | 17.31 | 18.49 | 2,861,046 | +1.04(+5.98%) |
Jan 04, 2021 | 18.06 | 18.11 | 17.15 | 17.45 | 1,369,743 | -0.40(-2.25%) |
Dec 31, 2020 | 17.85 | 17.85 | 17.85 | 799,704 | +0.11(+0.62%) | |
Dec 30, 2020 | 17.29 | 17.79 | 17.29 | 17.74 | 799,704 | +0.45(+2.59%) |
Dec 29, 2020 | 17.73 | 17.79 | 17.01 | 17.29 | 1,019,302 | -0.36(-2.02%) |
Dec 28, 2020 | 18.15 | 18.32 | 17.65 | 17.65 | 1,212,908 | -0.27(-1.53%) |
Dec 24, 2020 | 18.15 | 18.15 | 17.57 | 17.92 | 392,260 | -0.10(-0.56%) |
Dec 23, 2020 | 18.28 | 18.65 | 18.02 | 18.02 | 2,726,176 | +0.01(+0.05%) |
Dec 22, 2020 | 17.81 | 18.17 | 17.68 | 18.01 | 1,287,382 | +0.23(+1.29%) |
Dec 21, 2020 | 17.35 | 17.79 | 17.08 | 17.79 | 1,470,519 | -0.05(-0.31%) |
Dec 18, 2020 | 18.44 | 18.59 | 17.65 | 17.84 | 2,697,268 | -0.48(-2.64%) |
Dec 17, 2020 | 18.12 | 18.53 | 18.07 | 18.33 | 1,373,271 | -0.05(-0.25%) |
Dec 16, 2020 | 18.33 | 18.54 | 18.03 | 18.37 | 1,749,341 | +0.24(+1.31%) |
Dec 15, 2020 | 17.78 | 18.17 | 17.61 | 18.13 | 1,757,441 | +0.71(+4.09%) |
Dec 14, 2020 | 17.86 | 18.01 | 17.29 | 17.42 | 918,525 | -0.05(-0.26%) |
Dec 11, 2020 | 17.46 | 17.73 | 17.28 | 17.47 | 1,154,800 | -0.30(-1.70%) |
Dec 10, 2020 | 17.67 | 17.79 | 17.36 | 17.77 | 1,049,417 | -0.24(-1.32%) |
Dec 09, 2020 | 17.83 | 18.06 | 17.58 | 18.01 | 1,379,084 | +0.45(+2.55%) |
Dec 08, 2020 | 17.39 | 17.86 | 17.30 | 17.56 | 1,686,757 | -0.05(-0.26%) |
Dec 07, 2020 | 17.83 | 17.83 | 17.16 | 17.60 | 1,404,931 | -0.27(-1.53%) |
Dec 04, 2020 | 17.05 | 17.88 | 16.99 | 17.88 | 1,500,803 | +1.02(+6.08%) |
Dec 03, 2020 | 16.38 | 17.15 | 16.32 | 16.85 | 1,612,891 | +0.53(+3.25%) |
Dec 02, 2020 | 15.95 | 16.45 | 15.69 | 16.32 | 1,160,686 | +0.12(+0.73%) |