Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 25.51 | 26.24 | 24.49 | 25.85 | 22,260,460 | -0.14(-0.52%) |
Feb 25, 2021 | 27.37 | 27.73 | 25.70 | 25.99 | 21,714,500 | -1.37(-5.01%) |
Feb 24, 2021 | 25.75 | 27.86 | 25.22 | 27.36 | 28,562,002 | +2.04(+8.06%) |
Feb 23, 2021 | 25.54 | 25.89 | 23.72 | 25.32 | 23,235,326 | -0.40(-1.55%) |
Feb 22, 2021 | 25.25 | 26.68 | 25.08 | 25.72 | 23,438,166 | +1.02(+4.13%) |
Feb 19, 2021 | 24.60 | 25.16 | 24.32 | 24.70 | 15,373,868 | +0.14(+0.55%) |
Feb 18, 2021 | 25.70 | 25.97 | 24.49 | 24.56 | 15,744,002 | -1.41(-5.42%) |
Feb 17, 2021 | 26.08 | 26.41 | 25.11 | 25.97 | 15,608,784 | +0.26(+1.02%) |
Feb 16, 2021 | 25.76 | 26.18 | 25.14 | 25.71 | 19,771,576 | +1.04(+4.21%) |
Feb 12, 2021 | 23.99 | 25.02 | 23.86 | 24.67 | 12,744,909 | +0.40(+1.64%) |
Feb 11, 2021 | 24.68 | 24.69 | 23.39 | 24.27 | 15,667,722 | -0.60(-2.42%) |
Feb 10, 2021 | 24.12 | 25.06 | 24.09 | 24.87 | 23,019,908 | +0.92(+3.85%) |
Feb 09, 2021 | 23.90 | 24.43 | 23.41 | 23.95 | 21,347,172 | -0.78(-3.14%) |
Feb 08, 2021 | 22.36 | 24.77 | 22.35 | 24.73 | 32,385,272 | +2.81(+12.81%) |
Feb 05, 2021 | 22.18 | 22.48 | 21.57 | 21.92 | 13,615,190 | +0.25(+1.17%) |
Feb 04, 2021 | 21.69 | 21.95 | 21.04 | 21.66 | 13,531,622 | +0.27(+1.27%) |
Feb 03, 2021 | 20.38 | 21.53 | 20.27 | 21.39 | 18,820,094 | +1.25(+6.22%) |
Feb 02, 2021 | 20.88 | 21.15 | 20.03 | 20.14 | 15,945,117 | +0.33(+1.67%) |
Feb 01, 2021 | 20.04 | 20.16 | 19.24 | 19.81 | 14,081,404 | +0.32(+1.65%) |
Jan 29, 2021 | 20.08 | 20.77 | 19.17 | 19.49 | 20,556,750 | -0.86(-4.25%) |
Jan 28, 2021 | 20.21 | 20.88 | 19.65 | 20.35 | 16,901,912 | +0.36(+1.80%) |
Jan 27, 2021 | 19.42 | 21.04 | 18.91 | 19.99 | 26,407,930 | +0.19(+0.98%) |
Jan 26, 2021 | 21.28 | 21.78 | 19.77 | 19.80 | 19,661,822 | -1.10(-5.25%) |
Jan 25, 2021 | 20.40 | 21.00 | 20.08 | 20.90 | 15,821,005 | +0.02(+0.09%) |
Jan 22, 2021 | 20.08 | 20.98 | 19.68 | 20.88 | 18,157,738 | -0.05(-0.23%) |
Jan 21, 2021 | 22.26 | 22.34 | 20.83 | 20.93 | 19,865,816 | -1.44(-6.43%) |
Jan 20, 2021 | 22.61 | 22.86 | 22.10 | 22.36 | 15,130,788 | -0.05(-0.22%) |
Jan 19, 2021 | 22.39 | 23.07 | 22.22 | 22.41 | 22,534,342 | +0.66(+3.04%) |
Jan 15, 2021 | 22.78 | 23.03 | 21.72 | 21.75 | 25,425,692 | -1.80(-7.63%) |
Jan 14, 2021 | 22.19 | 23.90 | 21.98 | 23.55 | 30,704,744 | +1.86(+8.55%) |
Jan 13, 2021 | 22.04 | 22.13 | 21.50 | 21.69 | 20,090,082 | -0.28(-1.28%) |
Jan 12, 2021 | 20.00 | 22.14 | 19.69 | 21.98 | 38,362,040 | +2.47(+12.65%) |
Jan 11, 2021 | 18.70 | 19.61 | 18.46 | 19.51 | 15,563,570 | +0.00(+0.00%) |
Jan 08, 2021 | 20.29 | 20.43 | 19.30 | 19.51 | 18,813,614 | -0.48(-2.38%) |
Jan 07, 2021 | 19.63 | 20.55 | 19.46 | 19.98 | 24,989,392 | +0.55(+2.85%) |
Jan 06, 2021 | 18.96 | 19.70 | 18.43 | 19.43 | 38,202,140 | +0.77(+4.11%) |
Jan 05, 2021 | 17.29 | 19.38 | 17.15 | 18.66 | 38,343,224 | +1.71(+10.09%) |
Jan 04, 2021 | 17.24 | 17.47 | 16.83 | 16.95 | 19,033,804 | +0.14(+0.81%) |
Dec 31, 2020 | 16.82 | 16.82 | 16.82 | 16,959,540 | -0.58(-3.35%) | |
Dec 30, 2020 | 16.72 | 17.62 | 16.65 | 17.40 | 16,959,540 | +0.65(+3.89%) |
Dec 29, 2020 | 17.09 | 17.28 | 16.60 | 16.75 | 18,583,216 | -0.16(-0.92%) |
Dec 28, 2020 | 17.22 | 17.59 | 16.86 | 16.90 | 15,014,465 | -0.26(-1.53%) |
Dec 24, 2020 | 17.65 | 17.65 | 16.90 | 17.17 | 9,473,661 | -0.21(-1.23%) |
Dec 23, 2020 | 16.64 | 17.87 | 16.56 | 17.38 | 24,676,062 | +0.94(+5.73%) |
Dec 22, 2020 | 17.00 | 17.07 | 16.40 | 16.44 | 22,138,374 | -0.53(-3.15%) |
Dec 21, 2020 | 16.53 | 17.52 | 16.46 | 16.97 | 30,499,226 | -1.02(-5.67%) |
Dec 18, 2020 | 18.53 | 18.93 | 17.92 | 17.99 | 39,326,308 | -0.64(-3.44%) |
Dec 17, 2020 | 19.16 | 19.21 | 18.56 | 18.63 | 18,131,326 | -0.26(-1.39%) |
Dec 16, 2020 | 19.21 | 19.31 | 18.69 | 18.90 | 17,535,390 | -0.38(-1.97%) |
Dec 15, 2020 | 19.00 | 19.61 | 18.28 | 19.28 | 27,645,722 | +0.65(+3.50%) |
Dec 14, 2020 | 20.82 | 21.03 | 18.54 | 18.62 | 37,154,248 | -1.67(-8.23%) |
Dec 11, 2020 | 20.61 | 20.74 | 19.77 | 20.30 | 31,847,758 | -0.41(-1.97%) |
Dec 10, 2020 | 18.85 | 20.99 | 18.75 | 20.70 | 53,589,096 | +1.87(+9.90%) |
Dec 09, 2020 | 19.09 | 19.82 | 18.28 | 18.84 | 45,908,512 | +0.26(+1.41%) |
Dec 08, 2020 | 17.34 | 18.74 | 17.30 | 18.58 | 33,841,064 | +0.91(+5.17%) |
Dec 07, 2020 | 17.31 | 18.14 | 17.04 | 17.66 | 33,166,234 | -0.39(-2.15%) |
Dec 04, 2020 | 16.42 | 18.07 | 16.41 | 18.05 | 54,452,572 | +2.14(+13.42%) |
Dec 03, 2020 | 15.57 | 16.25 | 15.21 | 15.91 | 27,368,760 | +0.44(+2.82%) |
Dec 02, 2020 | 14.49 | 16.03 | 14.34 | 15.48 | 33,963,080 | +0.79(+5.35%) |