Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.61 | 21.43 | 20.34 | 20.94 | 42,397,200 | +0.08(+0.38%) |
Feb 25, 2021 | 22.13 | 22.44 | 20.38 | 20.86 | 65,072,304 | -0.96(-4.40%) |
Feb 24, 2021 | 20.87 | 22.11 | 20.75 | 21.82 | 74,404,288 | +1.16(+5.61%) |
Feb 23, 2021 | 20.73 | 21.05 | 18.74 | 20.66 | 78,539,480 | +0.22(+1.08%) |
Feb 22, 2021 | 19.84 | 21.11 | 19.31 | 20.44 | 99,464,448 | +1.76(+9.42%) |
Feb 19, 2021 | 17.90 | 18.83 | 17.78 | 18.68 | 48,663,700 | +0.97(+5.48%) |
Feb 18, 2021 | 17.83 | 17.98 | 17.45 | 17.71 | 26,276,366 | -0.28(-1.56%) |
Feb 17, 2021 | 17.72 | 18.34 | 17.48 | 17.99 | 35,477,756 | +0.17(+0.95%) |
Feb 16, 2021 | 17.63 | 17.90 | 17.51 | 17.82 | 33,513,576 | +0.55(+3.18%) |
Feb 12, 2021 | 17.01 | 17.49 | 16.92 | 17.27 | 27,522,500 | +0.28(+1.65%) |
Feb 11, 2021 | 17.30 | 17.40 | 16.79 | 16.99 | 38,632,208 | -0.42(-2.41%) |
Feb 10, 2021 | 17.55 | 17.67 | 17.27 | 17.41 | 28,420,140 | -0.03(-0.17%) |
Feb 09, 2021 | 17.74 | 17.76 | 17.33 | 17.44 | 29,890,340 | -0.33(-1.86%) |
Feb 08, 2021 | 17.32 | 18.09 | 17.24 | 17.77 | 44,036,424 | +0.58(+3.37%) |
Feb 05, 2021 | 17.60 | 17.67 | 17.07 | 17.19 | 30,910,200 | -0.21(-1.21%) |
Feb 04, 2021 | 17.48 | 17.59 | 17.31 | 17.40 | 37,477,100 | -0.20(-1.14%) |
Feb 03, 2021 | 16.61 | 17.72 | 16.49 | 17.60 | 61,007,056 | +1.01(+6.09%) |
Feb 02, 2021 | 17.03 | 17.26 | 16.55 | 16.59 | 39,148,352 | -0.25(-1.48%) |
Feb 01, 2021 | 17.25 | 17.33 | 16.33 | 16.84 | 49,227,788 | -0.33(-1.92%) |
Jan 29, 2021 | 18.69 | 18.73 | 16.75 | 17.17 | 113,054,800 | -0.93(-5.14%) |
Jan 28, 2021 | 20.33 | 21.77 | 16.82 | 18.10 | 318,110,016 | +1.54(+9.30%) |
Jan 27, 2021 | 15.42 | 17.81 | 15.38 | 16.56 | 178,112,032 | +1.03(+6.63%) |
Jan 26, 2021 | 15.52 | 15.77 | 15.33 | 15.53 | 44,402,068 | +0.10(+0.65%) |
Jan 25, 2021 | 15.52 | 15.56 | 15.02 | 15.43 | 61,798,952 | -0.39(-2.47%) |
Jan 22, 2021 | 15.57 | 15.84 | 15.46 | 15.82 | 39,126,500 | -0.01(-0.06%) |
Jan 21, 2021 | 15.99 | 16.22 | 15.56 | 15.83 | 50,625,336 | -0.34(-2.10%) |
Jan 20, 2021 | 16.17 | 16.39 | 15.84 | 16.17 | 41,799,524 | +0.20(+1.25%) |
Jan 19, 2021 | 15.99 | 16.27 | 15.89 | 15.97 | 39,605,452 | +0.21(+1.33%) |
Jan 15, 2021 | 16.17 | 16.28 | 15.73 | 15.76 | 55,175,800 | -0.68(-4.14%) |
Jan 14, 2021 | 15.83 | 16.60 | 15.82 | 16.44 | 79,338,592 | +0.91(+5.86%) |
Jan 13, 2021 | 15.29 | 15.63 | 15.11 | 15.53 | 42,308,636 | +0.15(+0.98%) |
Jan 12, 2021 | 15.07 | 15.43 | 14.88 | 15.38 | 45,598,652 | +0.38(+2.53%) |
Jan 11, 2021 | 14.82 | 15.04 | 14.71 | 15.00 | 40,545,592 | -0.13(-0.86%) |
Jan 08, 2021 | 15.43 | 15.53 | 15.00 | 15.13 | 55,656,300 | -0.25(-1.63%) |
Jan 07, 2021 | 15.67 | 15.87 | 15.38 | 15.38 | 48,021,144 | -0.14(-0.90%) |
Jan 06, 2021 | 15.45 | 15.80 | 15.17 | 15.52 | 63,521,228 | +0.09(+0.58%) |
Jan 05, 2021 | 14.92 | 15.63 | 14.87 | 15.43 | 53,102,352 | +0.30(+1.98%) |
Jan 04, 2021 | 15.85 | 15.88 | 15.03 | 15.13 | 69,472,664 | -0.64(-4.06%) |
Dec 31, 2020 | 15.77 | 15.77 | 15.77 | 49,381,112 | -0.38(-2.35%) | |
Dec 30, 2020 | 15.85 | 16.20 | 15.72 | 16.15 | 49,381,112 | +0.29(+1.83%) |
Dec 29, 2020 | 16.32 | 16.41 | 15.75 | 15.86 | 51,242,096 | -0.20(-1.25%) |
Dec 28, 2020 | 15.97 | 16.46 | 15.91 | 16.06 | 60,745,712 | +0.40(+2.55%) |
Dec 24, 2020 | 16.04 | 16.04 | 15.53 | 15.66 | 31,048,900 | -0.23(-1.45%) |
Dec 23, 2020 | 15.51 | 16.17 | 15.50 | 15.89 | 62,438,932 | +0.41(+2.65%) |
Dec 22, 2020 | 16.34 | 16.38 | 15.45 | 15.48 | 74,674,496 | -0.62(-3.85%) |
Dec 21, 2020 | 15.77 | 16.24 | 15.56 | 16.10 | 86,920,088 | -0.41(-2.48%) |
Dec 18, 2020 | 16.73 | 16.73 | 16.29 | 16.51 | 74,782,704 | -0.29(-1.73%) |
Dec 17, 2020 | 16.95 | 16.99 | 16.65 | 16.80 | 49,018,056 | -0.06(-0.36%) |
Dec 16, 2020 | 16.88 | 17.04 | 16.58 | 16.86 | 59,012,680 | -0.15(-0.88%) |
Dec 15, 2020 | 16.99 | 17.06 | 16.16 | 17.01 | 88,800,000 | +0.31(+1.86%) |
Dec 14, 2020 | 17.52 | 17.81 | 16.68 | 16.70 | 87,816,960 | -0.35(-2.05%) |
Dec 11, 2020 | 17.82 | 17.91 | 16.81 | 17.05 | 106,957,296 | -0.94(-5.23%) |
Dec 10, 2020 | 16.75 | 18.04 | 16.67 | 17.99 | 84,715,544 | +0.83(+4.84%) |
Dec 09, 2020 | 18.37 | 18.63 | 16.63 | 17.16 | 137,991,200 | -0.47(-2.67%) |
Dec 08, 2020 | 17.47 | 17.92 | 17.16 | 17.63 | 95,141,064 | +0.42(+2.44%) |
Dec 07, 2020 | 16.54 | 18.07 | 16.47 | 17.21 | 156,690,640 | +0.81(+4.94%) |
Dec 04, 2020 | 16.40 | 16.93 | 16.12 | 16.40 | 117,387,504 | +0.31(+1.93%) |
Dec 03, 2020 | 15.19 | 16.50 | 15.16 | 16.09 | 168,901,568 | +1.23(+8.28%) |
Dec 02, 2020 | 14.16 | 14.86 | 13.85 | 14.86 | 75,449,808 | +0.59(+4.13%) |