Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.86 | 21.16 | 19.95 | 20.87 | 13,191,965 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.73 | 20.77 | 21.06 | 14,517,847 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.01 | 21.29 | 15,603,050 | +1.27(+6.35%) |
Feb 23, 2021 | 20.36 | 20.39 | 18.90 | 20.02 | 11,106,287 | -0.18(-0.90%) |
Feb 22, 2021 | 19.31 | 20.76 | 18.55 | 20.20 | 13,186,753 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.64 | 19.31 | 7,879,220 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.53 | 18.71 | 11,902,484 | -0.94(-4.77%) |
Feb 17, 2021 | 19.98 | 20.03 | 19.13 | 19.65 | 9,676,616 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.98 | 19.46 | 19.70 | 11,191,723 | +0.41(+2.13%) |
Feb 12, 2021 | 18.41 | 19.38 | 18.31 | 19.28 | 9,923,469 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.19 | 18.58 | 10,084,169 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,205,703 | +0.45(+2.37%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.44 | 18.92 | 15,533,734 | -0.24(-1.25%) |
Feb 08, 2021 | 18.41 | 19.22 | 18.31 | 19.16 | 9,579,714 | +1.01(+5.59%) |
Feb 05, 2021 | 18.69 | 18.81 | 18.13 | 18.15 | 12,579,789 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,289,211 | +0.29(+1.59%) |
Feb 03, 2021 | 17.35 | 18.00 | 17.31 | 17.98 | 10,170,073 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.81 | 17.23 | 17.23 | 9,262,547 | +0.15(+0.90%) |
Feb 01, 2021 | 17.23 | 17.38 | 16.80 | 17.08 | 8,942,436 | +0.22(+1.30%) |
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,895,340 | -0.61(-3.50%) |
Jan 28, 2021 | 16.73 | 17.69 | 16.73 | 17.47 | 12,177,915 | +0.95(+5.73%) |
Jan 27, 2021 | 16.94 | 17.43 | 16.47 | 16.52 | 16,820,134 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,419,781 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.81 | 13,154,027 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.44 | 17.64 | 18.40 | 14,799,229 | -0.16(-0.88%) |
Jan 21, 2021 | 19.09 | 19.49 | 18.39 | 18.56 | 12,634,984 | -0.64(-3.34%) |
Jan 20, 2021 | 20.45 | 20.45 | 18.94 | 19.20 | 13,949,818 | -0.44(-2.24%) |
Jan 19, 2021 | 20.18 | 20.41 | 19.41 | 19.64 | 17,576,816 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.54 | 19.83 | 12,814,911 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.61 | 20.80 | 10,682,322 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.02 | 20.45 | 20.62 | 11,069,285 | -0.54(-2.53%) |
Jan 12, 2021 | 19.97 | 21.25 | 19.76 | 21.16 | 16,538,627 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.78 | 18.42 | 19.67 | 11,929,315 | +0.43(+2.24%) |
Jan 08, 2021 | 19.77 | 19.77 | 19.00 | 19.24 | 8,726,310 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.31 | 19.46 | 14,302,118 | -0.45(-2.26%) |
Jan 06, 2021 | 20.01 | 20.12 | 19.61 | 19.91 | 16,905,702 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.51 | 16,638,310 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.75 | 18.00 | 9,307,267 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,097,886 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.82 | 18.34 | 17.75 | 18.28 | 8,097,886 | +0.46(+2.58%) |
Dec 29, 2020 | 18.17 | 18.21 | 17.53 | 17.82 | 10,280,098 | -0.24(-1.32%) |
Dec 28, 2020 | 18.40 | 18.73 | 18.02 | 18.06 | 6,824,625 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,028,458 | -0.26(-1.39%) |
Dec 23, 2020 | 18.43 | 19.10 | 18.39 | 18.62 | 9,701,230 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.66 | 18.23 | 18.28 | 6,721,616 | -0.22(-1.19%) |
Dec 21, 2020 | 17.99 | 18.74 | 17.76 | 18.50 | 9,114,467 | -0.32(-1.68%) |
Dec 18, 2020 | 19.12 | 19.40 | 18.70 | 18.82 | 16,533,362 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.91 | 19.20 | 9,945,231 | -0.06(-0.30%) |
Dec 16, 2020 | 19.13 | 19.64 | 19.00 | 19.26 | 14,002,073 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,385,039 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.35 | 18.00 | 18.13 | 12,315,349 | -0.83(-4.39%) |
Dec 11, 2020 | 18.88 | 19.12 | 18.55 | 18.96 | 10,964,053 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.11 | 12,198,807 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.42 | 18.65 | 17,739,658 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.89 | 12,784,348 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.03 | 18.14 | 12,681,583 | -0.44(-2.37%) |
Dec 04, 2020 | 17.79 | 18.67 | 17.61 | 18.58 | 15,579,693 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,157,594 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.04 | 16.84 | 10,181,201 | +0.55(+3.38%) |