Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.68 | 20.04 | 18.78 | 19.57 | 1,558,255 | -0.31(-1.58%) |
Feb 25, 2021 | 20.40 | 20.45 | 19.44 | 19.88 | 1,944,940 | -0.41(-2.03%) |
Feb 24, 2021 | 19.61 | 20.41 | 19.54 | 20.30 | 1,176,185 | +0.87(+4.47%) |
Feb 23, 2021 | 19.20 | 19.47 | 17.52 | 19.43 | 1,103,277 | +0.25(+1.31%) |
Feb 22, 2021 | 18.98 | 19.24 | 18.89 | 19.18 | 645,392 | +0.30(+1.56%) |
Feb 19, 2021 | 18.71 | 19.23 | 18.51 | 18.88 | 560,038 | +0.12(+0.62%) |
Feb 18, 2021 | 19.76 | 19.76 | 18.62 | 18.77 | 616,198 | -1.07(-5.37%) |
Feb 17, 2021 | 19.99 | 20.02 | 19.22 | 19.83 | 1,025,396 | -0.02(-0.09%) |
Feb 16, 2021 | 19.46 | 20.05 | 19.18 | 19.85 | 1,406,228 | +0.90(+4.72%) |
Feb 12, 2021 | 18.54 | 19.21 | 18.49 | 18.95 | 1,766,678 | +0.28(+1.49%) |
Feb 11, 2021 | 18.06 | 19.35 | 18.04 | 18.68 | 2,672,838 | -0.05(-0.29%) |
Feb 10, 2021 | 18.63 | 18.90 | 18.36 | 18.73 | 2,427,964 | +0.21(+1.16%) |
Feb 09, 2021 | 18.58 | 18.78 | 18.13 | 18.51 | 1,107,341 | -0.28(-1.48%) |
Feb 08, 2021 | 18.78 | 19.03 | 18.48 | 18.79 | 1,208,515 | +0.03(+0.14%) |
Feb 05, 2021 | 19.16 | 19.20 | 18.51 | 18.77 | 1,314,984 | -0.13(-0.66%) |
Feb 04, 2021 | 18.67 | 19.12 | 18.56 | 18.89 | 1,909,487 | +0.20(+1.05%) |
Feb 03, 2021 | 18.50 | 18.88 | 18.43 | 18.69 | 1,889,109 | +0.42(+2.31%) |
Feb 02, 2021 | 18.28 | 19.02 | 17.87 | 18.27 | 1,433,094 | +0.36(+2.01%) |
Feb 01, 2021 | 18.05 | 18.32 | 17.58 | 17.91 | 2,658,191 | +0.33(+1.90%) |
Jan 29, 2021 | 17.45 | 17.90 | 17.27 | 17.58 | 1,394,501 | +0.11(+0.65%) |
Jan 28, 2021 | 17.14 | 17.93 | 17.02 | 17.46 | 1,478,677 | +0.52(+3.06%) |
Jan 27, 2021 | 16.91 | 17.93 | 16.71 | 16.94 | 1,557,709 | -0.43(-2.48%) |
Jan 26, 2021 | 17.72 | 18.37 | 17.07 | 17.38 | 1,061,889 | -0.14(-0.80%) |
Jan 25, 2021 | 17.61 | 17.79 | 16.83 | 17.52 | 906,075 | -0.09(-0.50%) |
Jan 22, 2021 | 17.52 | 18.05 | 17.34 | 17.60 | 892,954 | -0.44(-2.44%) |
Jan 21, 2021 | 19.83 | 19.83 | 17.96 | 18.04 | 1,171,876 | -1.66(-8.43%) |
Jan 20, 2021 | 20.26 | 20.35 | 19.06 | 19.70 | 1,169,481 | -0.13(-0.66%) |
Jan 19, 2021 | 21.01 | 21.30 | 19.57 | 19.84 | 1,795,997 | -0.78(-3.79%) |
Jan 15, 2021 | 20.41 | 21.27 | 19.78 | 20.62 | 997,405 | -0.27(-1.30%) |
Jan 14, 2021 | 20.43 | 21.46 | 20.35 | 20.89 | 712,882 | +0.50(+2.46%) |
Jan 13, 2021 | 19.92 | 20.92 | 19.92 | 20.39 | 890,956 | +0.52(+2.61%) |
Jan 12, 2021 | 18.83 | 20.04 | 18.76 | 19.87 | 1,173,330 | +1.96(+10.94%) |
Jan 11, 2021 | 17.14 | 18.09 | 17.04 | 17.91 | 782,938 | +0.36(+2.05%) |
Jan 08, 2021 | 18.25 | 18.54 | 17.38 | 17.55 | 567,767 | -0.62(-3.39%) |
Jan 07, 2021 | 19.30 | 19.42 | 18.17 | 18.17 | 1,115,196 | -0.99(-5.18%) |
Jan 06, 2021 | 17.62 | 19.43 | 17.30 | 19.16 | 1,897,205 | +1.76(+10.10%) |
Jan 05, 2021 | 16.47 | 17.71 | 16.34 | 17.40 | 1,641,274 | +1.09(+6.68%) |
Jan 04, 2021 | 16.58 | 16.95 | 16.14 | 16.31 | 956,211 | +0.04(+0.22%) |
Dec 31, 2020 | 16.28 | 16.28 | 16.28 | 733,130 | +0.07(+0.43%) | |
Dec 30, 2020 | 16.61 | 16.87 | 16.17 | 16.21 | 733,130 | -0.33(-1.97%) |
Dec 29, 2020 | 16.91 | 17.27 | 16.50 | 16.53 | 591,516 | -0.33(-1.98%) |
Dec 28, 2020 | 16.72 | 17.38 | 16.56 | 16.87 | 1,595,072 | +0.31(+1.86%) |
Dec 24, 2020 | 16.40 | 16.59 | 15.94 | 16.56 | 192,176 | +0.11(+0.70%) |
Dec 23, 2020 | 16.54 | 16.70 | 16.09 | 16.44 | 638,358 | +0.17(+1.03%) |
Dec 22, 2020 | 16.57 | 16.90 | 16.14 | 16.28 | 423,421 | -0.43(-2.58%) |
Dec 21, 2020 | 16.13 | 16.92 | 15.60 | 16.71 | 953,776 | -0.11(-0.68%) |
Dec 18, 2020 | 16.87 | 17.23 | 16.64 | 16.82 | 2,152,284 | -0.13(-0.78%) |
Dec 17, 2020 | 17.52 | 17.56 | 16.87 | 16.95 | 942,287 | -0.48(-2.77%) |
Dec 16, 2020 | 17.93 | 17.93 | 17.23 | 17.44 | 855,381 | -0.29(-1.64%) |
Dec 15, 2020 | 17.52 | 17.94 | 16.94 | 17.73 | 1,327,035 | +0.46(+2.65%) |
Dec 14, 2020 | 18.44 | 18.54 | 16.81 | 17.27 | 1,709,855 | -0.91(-5.03%) |
Dec 11, 2020 | 18.35 | 18.47 | 17.98 | 18.18 | 1,176,383 | -0.24(-1.29%) |
Dec 10, 2020 | 17.64 | 18.83 | 17.58 | 18.42 | 1,246,430 | +0.89(+5.06%) |
Dec 09, 2020 | 18.39 | 18.76 | 17.09 | 17.53 | 2,536,194 | -0.31(-1.72%) |
Dec 08, 2020 | 17.58 | 18.53 | 17.58 | 17.84 | 1,163,063 | +0.16(+0.89%) |
Dec 07, 2020 | 17.62 | 17.92 | 17.03 | 17.68 | 1,210,335 | -0.17(-0.94%) |
Dec 04, 2020 | 16.56 | 17.99 | 16.52 | 17.85 | 1,606,134 | +1.48(+9.02%) |
Dec 03, 2020 | 15.74 | 16.73 | 15.53 | 16.37 | 1,411,623 | +0.83(+5.31%) |
Dec 02, 2020 | 14.49 | 15.99 | 14.40 | 15.55 | 1,469,662 | +1.15(+8.00%) |