Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.07 | 21.62 | 19.98 | 20.23 | 1,058,841 | -1.05(-4.94%) |
Feb 25, 2021 | 21.58 | 22.19 | 20.89 | 21.28 | 765,377 | -0.26(-1.19%) |
Feb 24, 2021 | 20.98 | 21.56 | 20.89 | 21.54 | 828,537 | +0.90(+4.35%) |
Feb 23, 2021 | 21.16 | 21.16 | 19.71 | 20.64 | 814,349 | -0.59(-2.76%) |
Feb 22, 2021 | 20.31 | 22.11 | 20.30 | 21.23 | 1,496,195 | +0.98(+4.84%) |
Feb 19, 2021 | 20.00 | 20.38 | 19.93 | 20.25 | 788,056 | +0.35(+1.73%) |
Feb 18, 2021 | 20.34 | 20.34 | 19.15 | 19.90 | 970,473 | -0.50(-2.44%) |
Feb 17, 2021 | 19.90 | 20.74 | 19.70 | 20.40 | 1,119,365 | +0.24(+1.19%) |
Feb 16, 2021 | 19.36 | 20.25 | 19.36 | 20.16 | 734,720 | +0.80(+4.15%) |
Feb 12, 2021 | 19.83 | 19.83 | 19.18 | 19.36 | 501,445 | -0.51(-2.58%) |
Feb 11, 2021 | 19.53 | 20.37 | 19.40 | 19.87 | 828,368 | +0.51(+2.65%) |
Feb 10, 2021 | 19.50 | 19.62 | 18.90 | 19.36 | 979,110 | +0.08(+0.42%) |
Feb 09, 2021 | 19.73 | 19.87 | 19.16 | 19.28 | 486,683 | -0.62(-3.11%) |
Feb 08, 2021 | 19.99 | 20.41 | 19.87 | 19.89 | 823,890 | -0.01(-0.04%) |
Feb 05, 2021 | 19.81 | 19.90 | 19.45 | 19.90 | 828,182 | +0.30(+1.56%) |
Feb 04, 2021 | 18.91 | 19.73 | 18.91 | 19.60 | 1,048,741 | +0.95(+5.08%) |
Feb 03, 2021 | 18.42 | 18.82 | 18.18 | 18.65 | 531,685 | +0.44(+2.42%) |
Feb 02, 2021 | 18.51 | 18.69 | 18.01 | 18.21 | 729,951 | -0.06(-0.35%) |
Feb 01, 2021 | 18.83 | 18.83 | 17.80 | 18.27 | 775,092 | -0.36(-1.94%) |
Jan 29, 2021 | 19.44 | 19.61 | 18.41 | 18.63 | 951,424 | -0.75(-3.89%) |
Jan 28, 2021 | 18.43 | 19.65 | 17.97 | 19.39 | 1,987,591 | +1.02(+5.55%) |
Jan 27, 2021 | 18.63 | 18.73 | 17.33 | 18.37 | 1,689,571 | -0.66(-3.46%) |
Jan 26, 2021 | 19.82 | 19.95 | 18.47 | 19.03 | 1,191,944 | -0.51(-2.59%) |
Jan 25, 2021 | 19.48 | 20.73 | 19.25 | 19.53 | 1,111,139 | +0.12(+0.62%) |
Jan 22, 2021 | 18.82 | 19.47 | 18.53 | 19.41 | 764,130 | +0.46(+2.41%) |
Jan 21, 2021 | 19.04 | 19.41 | 18.85 | 18.95 | 929,329 | -0.14(-0.71%) |
Jan 20, 2021 | 19.35 | 19.77 | 19.08 | 19.09 | 645,006 | -0.26(-1.33%) |
Jan 19, 2021 | 20.01 | 20.38 | 19.08 | 19.35 | 619,284 | -0.61(-3.06%) |
Jan 15, 2021 | 20.00 | 20.27 | 19.64 | 19.96 | 957,530 | -0.39(-1.93%) |
Jan 14, 2021 | 19.98 | 20.74 | 19.80 | 20.35 | 730,355 | +0.44(+2.22%) |
Jan 13, 2021 | 20.03 | 20.36 | 19.71 | 19.91 | 1,125,538 | -0.47(-2.32%) |
Jan 12, 2021 | 19.25 | 20.48 | 18.88 | 20.38 | 2,734,558 | +1.69(+9.06%) |
Jan 11, 2021 | 18.05 | 19.04 | 17.78 | 18.69 | 883,676 | -0.21(-1.10%) |
Jan 08, 2021 | 18.62 | 19.22 | 18.22 | 18.90 | 956,160 | +0.46(+2.48%) |
Jan 07, 2021 | 18.69 | 18.99 | 18.17 | 18.44 | 873,464 | -0.10(-0.56%) |
Jan 06, 2021 | 17.73 | 18.86 | 17.65 | 18.55 | 1,698,247 | +1.14(+6.55%) |
Jan 05, 2021 | 17.17 | 17.66 | 17.13 | 17.41 | 1,571,472 | +0.02(+0.09%) |
Jan 04, 2021 | 18.08 | 18.30 | 16.84 | 17.39 | 1,342,373 | -0.76(-4.20%) |
Dec 31, 2020 | 18.15 | 18.15 | 18.15 | 1,070,705 | +0.35(+1.98%) | |
Dec 30, 2020 | 17.26 | 18.00 | 17.08 | 17.80 | 1,070,705 | +0.55(+3.16%) |
Dec 29, 2020 | 17.14 | 17.29 | 16.69 | 17.25 | 1,292,457 | +0.13(+0.75%) |
Dec 28, 2020 | 16.12 | 17.19 | 16.07 | 17.12 | 1,540,024 | +1.07(+6.65%) |
Dec 24, 2020 | 16.56 | 16.59 | 15.96 | 16.06 | 353,154 | -0.53(-3.19%) |
Dec 23, 2020 | 15.24 | 16.67 | 15.16 | 16.59 | 1,565,989 | +1.50(+9.95%) |
Dec 22, 2020 | 15.14 | 15.21 | 14.83 | 15.09 | 795,696 | +0.18(+1.24%) |
Dec 21, 2020 | 14.44 | 14.99 | 14.17 | 14.90 | 539,013 | +0.05(+0.32%) |
Dec 18, 2020 | 15.17 | 15.29 | 14.69 | 14.85 | 1,675,554 | -0.36(-2.37%) |
Dec 17, 2020 | 15.02 | 15.33 | 14.87 | 15.21 | 504,990 | +0.17(+1.12%) |
Dec 16, 2020 | 15.11 | 15.23 | 14.69 | 15.05 | 1,828,616 | -0.09(-0.58%) |
Dec 15, 2020 | 14.90 | 15.17 | 14.73 | 15.13 | 670,190 | +0.47(+3.19%) |
Dec 14, 2020 | 15.82 | 15.89 | 14.64 | 14.67 | 1,096,236 | -0.77(-4.96%) |
Dec 11, 2020 | 15.53 | 16.01 | 15.26 | 15.43 | 1,018,968 | -0.41(-2.57%) |
Dec 10, 2020 | 15.15 | 15.94 | 15.11 | 15.84 | 1,370,396 | +0.49(+3.22%) |
Dec 09, 2020 | 15.53 | 15.69 | 14.92 | 15.35 | 837,114 | -0.05(-0.31%) |
Dec 08, 2020 | 15.39 | 15.83 | 15.23 | 15.39 | 916,711 | -0.06(-0.36%) |
Dec 07, 2020 | 15.43 | 15.86 | 15.00 | 15.45 | 1,201,392 | -0.18(-1.17%) |
Dec 04, 2020 | 15.15 | 15.69 | 14.67 | 15.63 | 2,098,370 | +0.70(+4.70%) |
Dec 03, 2020 | 15.00 | 15.35 | 14.34 | 14.93 | 3,450,396 | +1.46(+10.83%) |
Dec 02, 2020 | 13.01 | 13.56 | 12.68 | 13.47 | 2,339,584 | +0.45(+3.49%) |