Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.39 | 20.70 | 19.43 | 19.66 | 1,348,500 | -0.91(-4.42%) |
Feb 25, 2021 | 21.80 | 22.05 | 20.47 | 20.57 | 1,294,201 | -1.07(-4.94%) |
Feb 24, 2021 | 20.86 | 21.78 | 20.79 | 21.64 | 1,251,007 | +0.95(+4.59%) |
Feb 23, 2021 | 20.08 | 20.87 | 19.88 | 20.69 | 1,387,731 | +0.23(+1.12%) |
Feb 22, 2021 | 19.21 | 20.56 | 19.21 | 20.46 | 1,988,652 | +1.08(+5.57%) |
Feb 19, 2021 | 18.62 | 19.73 | 18.49 | 19.38 | 2,051,300 | +0.97(+5.27%) |
Feb 18, 2021 | 18.64 | 18.79 | 18.09 | 18.41 | 1,129,266 | -0.27(-1.45%) |
Feb 17, 2021 | 18.98 | 19.13 | 18.43 | 18.68 | 1,436,556 | -0.38(-1.99%) |
Feb 16, 2021 | 19.09 | 19.21 | 18.79 | 19.06 | 2,063,874 | +0.37(+1.98%) |
Feb 12, 2021 | 18.53 | 18.81 | 18.30 | 18.69 | 972,200 | -0.20(-1.06%) |
Feb 11, 2021 | 18.71 | 19.01 | 18.20 | 18.89 | 1,133,031 | +0.29(+1.56%) |
Feb 10, 2021 | 18.80 | 18.96 | 18.50 | 18.60 | 742,009 | +0.05(+0.27%) |
Feb 09, 2021 | 18.80 | 19.00 | 18.08 | 18.55 | 1,059,860 | -0.46(-2.42%) |
Feb 08, 2021 | 18.64 | 19.03 | 18.64 | 19.01 | 982,492 | +0.66(+3.60%) |
Feb 05, 2021 | 18.65 | 18.81 | 18.28 | 18.35 | 965,100 | -0.11(-0.60%) |
Feb 04, 2021 | 18.27 | 18.73 | 18.11 | 18.46 | 744,705 | +0.33(+1.82%) |
Feb 03, 2021 | 18.02 | 18.27 | 17.72 | 18.13 | 856,131 | -0.09(-0.49%) |
Feb 02, 2021 | 18.09 | 18.51 | 17.79 | 18.22 | 1,286,687 | +0.50(+2.82%) |
Feb 01, 2021 | 17.32 | 17.77 | 17.05 | 17.72 | 1,245,931 | +0.71(+4.17%) |
Jan 29, 2021 | 18.38 | 18.53 | 16.87 | 17.01 | 1,848,700 | -1.24(-6.79%) |
Jan 28, 2021 | 18.70 | 19.28 | 17.66 | 18.25 | 2,722,136 | +0.05(+0.27%) |
Jan 27, 2021 | 17.33 | 18.75 | 17.17 | 18.20 | 1,941,656 | +0.19(+1.05%) |
Jan 26, 2021 | 18.70 | 18.85 | 17.78 | 18.01 | 2,679,146 | -0.33(-1.80%) |
Jan 25, 2021 | 18.09 | 18.39 | 17.72 | 18.34 | 935,141 | +0.22(+1.21%) |
Jan 22, 2021 | 17.57 | 18.17 | 17.21 | 18.12 | 964,500 | +0.16(+0.89%) |
Jan 21, 2021 | 18.34 | 18.50 | 17.68 | 17.96 | 1,484,962 | -0.55(-2.97%) |
Jan 20, 2021 | 18.53 | 18.92 | 18.17 | 18.51 | 2,952,596 | +0.00(+0.00%) |
Jan 19, 2021 | 18.68 | 18.97 | 18.43 | 18.51 | 1,366,577 | +0.06(+0.33%) |
Jan 15, 2021 | 18.22 | 18.54 | 18.06 | 18.45 | 1,436,900 | -0.14(-0.75%) |
Jan 14, 2021 | 18.64 | 18.88 | 18.35 | 18.59 | 987,255 | +0.33(+1.81%) |
Jan 13, 2021 | 18.72 | 18.83 | 18.08 | 18.26 | 923,216 | -0.51(-2.72%) |
Jan 12, 2021 | 18.50 | 19.00 | 18.36 | 18.77 | 1,242,467 | +0.36(+1.96%) |
Jan 11, 2021 | 18.08 | 18.61 | 17.92 | 18.41 | 1,253,704 | -0.30(-1.60%) |
Jan 08, 2021 | 18.71 | 18.85 | 18.24 | 18.71 | 1,404,300 | +0.04(+0.21%) |
Jan 07, 2021 | 18.94 | 19.20 | 18.51 | 18.67 | 1,777,813 | -0.01(-0.05%) |
Jan 06, 2021 | 17.87 | 18.69 | 17.46 | 18.68 | 2,651,526 | +1.45(+8.42%) |
Jan 05, 2021 | 16.05 | 17.33 | 16.05 | 17.23 | 1,453,994 | +1.25(+7.82%) |
Jan 04, 2021 | 17.19 | 17.44 | 15.97 | 15.98 | 1,944,418 | -0.79(-4.71%) |
Dec 31, 2020 | 16.77 | 16.77 | 16.77 | 1,250,652 | -0.06(-0.36%) | |
Dec 30, 2020 | 16.42 | 17.00 | 16.32 | 16.83 | 1,250,652 | +0.51(+3.12%) |
Dec 29, 2020 | 16.44 | 16.54 | 15.96 | 16.32 | 1,300,566 | -0.10(-0.61%) |
Dec 28, 2020 | 16.85 | 17.18 | 16.38 | 16.42 | 1,059,760 | -0.27(-1.62%) |
Dec 24, 2020 | 16.95 | 16.95 | 16.51 | 16.69 | 609,600 | -0.09(-0.54%) |
Dec 23, 2020 | 16.44 | 17.01 | 16.34 | 16.78 | 1,345,603 | +0.51(+3.13%) |
Dec 22, 2020 | 16.13 | 16.38 | 15.93 | 16.27 | 1,011,773 | +0.11(+0.68%) |
Dec 21, 2020 | 15.84 | 16.22 | 15.35 | 16.16 | 1,546,615 | +0.12(+0.75%) |
Dec 18, 2020 | 16.66 | 16.70 | 15.94 | 16.04 | 4,316,700 | -0.65(-3.89%) |
Dec 17, 2020 | 16.60 | 16.75 | 16.32 | 16.69 | 1,297,758 | +0.23(+1.40%) |
Dec 16, 2020 | 16.83 | 17.08 | 16.39 | 16.46 | 1,217,033 | -0.54(-3.18%) |
Dec 15, 2020 | 16.80 | 17.06 | 16.24 | 17.00 | 2,414,837 | +0.70(+4.29%) |
Dec 14, 2020 | 17.02 | 17.11 | 16.25 | 16.30 | 2,347,504 | -0.24(-1.45%) |
Dec 11, 2020 | 16.46 | 16.63 | 16.05 | 16.54 | 1,160,800 | -0.16(-0.96%) |
Dec 10, 2020 | 16.49 | 16.89 | 16.43 | 16.70 | 1,620,532 | +0.08(+0.48%) |
Dec 09, 2020 | 17.34 | 17.48 | 16.23 | 16.62 | 1,867,674 | -0.52(-3.03%) |
Dec 08, 2020 | 17.00 | 17.47 | 16.95 | 17.14 | 1,693,049 | -0.18(-1.04%) |
Dec 07, 2020 | 17.15 | 17.60 | 17.01 | 17.32 | 4,165,294 | +0.41(+2.42%) |
Dec 04, 2020 | 16.30 | 16.92 | 15.75 | 16.91 | 4,239,300 | +1.42(+9.17%) |
Dec 03, 2020 | 15.13 | 15.51 | 14.67 | 15.49 | 2,432,174 | +0.29(+1.91%) |
Dec 02, 2020 | 14.52 | 15.31 | 14.51 | 15.20 | 2,935,044 | +1.15(+8.19%) |