Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.10 | 15.65 | 14.35 | 15.12 | 5,450,600 | -0.21(-1.37%) |
Feb 25, 2021 | 16.22 | 16.58 | 15.15 | 15.33 | 6,749,456 | -1.25(-7.54%) |
Feb 24, 2021 | 17.01 | 17.15 | 16.00 | 16.58 | 8,252,659 | -0.23(-1.37%) |
Feb 23, 2021 | 17.55 | 17.92 | 15.56 | 16.81 | 9,302,564 | -1.66(-8.99%) |
Feb 22, 2021 | 18.20 | 19.48 | 17.91 | 18.47 | 16,694,915 | +0.47(+2.61%) |
Feb 19, 2021 | 19.06 | 19.38 | 17.90 | 18.00 | 5,867,900 | -0.67(-3.59%) |
Feb 18, 2021 | 17.96 | 20.04 | 17.53 | 18.67 | 8,878,268 | +0.09(+0.48%) |
Feb 17, 2021 | 19.50 | 19.50 | 17.87 | 18.58 | 7,879,359 | -1.09(-5.54%) |
Feb 16, 2021 | 19.60 | 22.09 | 19.48 | 19.67 | 16,791,360 | +0.76(+4.02%) |
Feb 12, 2021 | 19.06 | 20.21 | 18.22 | 18.91 | 24,639,900 | -1.87(-9.00%) |
Feb 11, 2021 | 15.98 | 22.25 | 15.31 | 20.78 | 68,668,936 | +5.00(+31.69%) |
Feb 10, 2021 | 16.18 | 16.55 | 15.44 | 15.78 | 4,685,962 | -0.57(-3.49%) |
Feb 09, 2021 | 16.20 | 16.40 | 15.55 | 16.35 | 4,772,809 | +0.18(+1.11%) |
Feb 08, 2021 | 15.99 | 16.54 | 15.85 | 16.17 | 4,483,356 | +0.50(+3.19%) |
Feb 05, 2021 | 15.91 | 15.99 | 15.50 | 15.67 | 4,229,400 | -0.23(-1.45%) |
Feb 04, 2021 | 15.96 | 16.35 | 15.82 | 15.90 | 5,056,991 | -0.23(-1.43%) |
Feb 03, 2021 | 16.24 | 16.49 | 15.70 | 16.13 | 11,871,076 | -1.03(-6.00%) |
Feb 02, 2021 | 17.23 | 17.47 | 16.81 | 17.16 | 3,415,619 | +0.25(+1.48%) |
Feb 01, 2021 | 17.13 | 17.18 | 16.15 | 16.91 | 4,052,528 | +0.30(+1.81%) |
Jan 29, 2021 | 17.39 | 17.65 | 16.39 | 16.61 | 4,381,200 | -0.48(-2.81%) |
Jan 28, 2021 | 18.09 | 18.22 | 16.67 | 17.09 | 5,359,717 | -0.97(-5.37%) |
Jan 27, 2021 | 18.45 | 19.79 | 17.81 | 18.06 | 7,828,253 | -1.37(-7.05%) |
Jan 26, 2021 | 17.40 | 19.79 | 17.10 | 19.43 | 15,032,670 | +2.20(+12.77%) |
Jan 25, 2021 | 17.25 | 18.33 | 16.51 | 17.23 | 6,755,400 | -0.16(-0.92%) |
Jan 22, 2021 | 17.34 | 17.64 | 16.91 | 17.39 | 4,290,500 | -0.14(-0.80%) |
Jan 21, 2021 | 16.73 | 18.15 | 16.40 | 17.53 | 8,033,189 | +0.90(+5.41%) |
Jan 20, 2021 | 16.82 | 17.10 | 16.20 | 16.63 | 4,202,649 | -0.11(-0.66%) |
Jan 19, 2021 | 16.74 | 16.98 | 16.09 | 16.74 | 5,383,502 | +0.31(+1.89%) |
Jan 15, 2021 | 18.00 | 18.02 | 16.42 | 16.43 | 7,494,400 | -1.51(-8.42%) |
Jan 14, 2021 | 17.36 | 18.10 | 17.04 | 17.94 | 4,715,808 | +0.67(+3.88%) |
Jan 13, 2021 | 17.36 | 18.13 | 17.07 | 17.27 | 4,119,167 | +0.02(+0.12%) |
Jan 12, 2021 | 17.16 | 17.30 | 16.64 | 17.25 | 3,871,923 | +0.09(+0.52%) |
Jan 11, 2021 | 17.00 | 17.63 | 16.60 | 17.16 | 3,342,287 | -0.11(-0.64%) |
Jan 08, 2021 | 18.26 | 18.44 | 17.00 | 17.27 | 6,052,200 | -0.51(-2.87%) |
Jan 07, 2021 | 16.38 | 18.26 | 16.37 | 17.78 | 6,962,235 | +1.57(+9.69%) |
Jan 06, 2021 | 16.07 | 16.65 | 15.85 | 16.21 | 4,539,850 | +0.47(+2.99%) |
Jan 05, 2021 | 15.34 | 15.97 | 15.21 | 15.74 | 3,117,630 | +0.41(+2.67%) |
Jan 04, 2021 | 16.45 | 16.47 | 15.33 | 15.33 | 6,497,445 | -1.15(-6.98%) |
Dec 31, 2020 | 16.48 | 16.48 | 16.48 | 5,246,120 | -0.24(-1.44%) | |
Dec 30, 2020 | 16.28 | 17.13 | 16.09 | 16.72 | 5,246,120 | +0.66(+4.11%) |
Dec 29, 2020 | 16.40 | 16.44 | 15.87 | 16.06 | 4,954,966 | -0.34(-2.07%) |
Dec 28, 2020 | 17.30 | 17.30 | 16.26 | 16.40 | 7,448,051 | -0.70(-4.09%) |
Dec 24, 2020 | 18.18 | 18.18 | 17.01 | 17.10 | 4,981,100 | -1.20(-6.56%) |
Dec 23, 2020 | 17.86 | 19.04 | 17.23 | 18.30 | 12,158,973 | +1.08(+6.27%) |
Dec 22, 2020 | 17.41 | 17.95 | 16.72 | 17.22 | 6,970,519 | +0.03(+0.17%) |
Dec 21, 2020 | 17.15 | 17.51 | 16.81 | 17.19 | 6,341,815 | -0.32(-1.83%) |
Dec 18, 2020 | 18.03 | 18.47 | 17.49 | 17.51 | 13,677,800 | -1.08(-5.81%) |
Dec 17, 2020 | 17.02 | 18.76 | 16.97 | 18.59 | 11,655,309 | +1.80(+10.72%) |
Dec 16, 2020 | 16.51 | 17.19 | 16.02 | 16.79 | 8,299,106 | +1.04(+6.60%) |
Dec 15, 2020 | 16.62 | 16.66 | 15.35 | 15.75 | 7,811,173 | -0.65(-3.96%) |
Dec 14, 2020 | 17.45 | 17.81 | 16.36 | 16.40 | 5,977,256 | -0.92(-5.31%) |
Dec 11, 2020 | 17.25 | 17.55 | 16.88 | 17.32 | 6,404,700 | +0.00(+0.00%) |
Dec 10, 2020 | 17.50 | 18.05 | 17.05 | 17.32 | 5,359,005 | -0.62(-3.46%) |
Dec 09, 2020 | 19.00 | 19.02 | 17.91 | 17.94 | 7,141,511 | -1.07(-5.63%) |
Dec 08, 2020 | 20.00 | 20.27 | 18.85 | 19.01 | 6,943,560 | -0.57(-2.91%) |
Dec 07, 2020 | 18.38 | 19.54 | 18.27 | 19.58 | 11,604,682 | +1.55(+8.60%) |
Dec 04, 2020 | 18.30 | 18.58 | 17.95 | 18.03 | 6,704,100 | -0.01(-0.06%) |
Dec 03, 2020 | 18.65 | 18.96 | 18.00 | 18.04 | 6,514,111 | -0.38(-2.06%) |
Dec 02, 2020 | 18.52 | 18.78 | 17.92 | 18.42 | 8,953,133 | -0.71(-3.71%) |