Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.88 | 22.15 | 21.33 | 21.55 | 4,725,691 | -0.62(-2.81%) |
Feb 25, 2021 | 23.16 | 23.32 | 22.17 | 22.18 | 4,858,693 | -0.84(-3.64%) |
Feb 24, 2021 | 22.91 | 23.81 | 22.35 | 23.02 | 6,371,205 | +0.19(+0.83%) |
Feb 23, 2021 | 22.83 | 22.90 | 21.86 | 22.83 | 4,339,951 | +0.23(+1.01%) |
Feb 22, 2021 | 22.04 | 22.95 | 21.99 | 22.60 | 3,559,341 | +0.70(+3.21%) |
Feb 19, 2021 | 21.83 | 22.18 | 21.74 | 21.89 | 3,317,922 | +0.07(+0.33%) |
Feb 18, 2021 | 21.94 | 22.08 | 21.57 | 21.82 | 3,580,639 | -0.08(-0.36%) |
Feb 17, 2021 | 21.73 | 21.96 | 21.46 | 21.90 | 3,547,189 | +0.09(+0.43%) |
Feb 16, 2021 | 21.63 | 22.00 | 21.50 | 21.81 | 6,137,942 | +0.57(+2.68%) |
Feb 12, 2021 | 20.58 | 21.26 | 20.51 | 21.24 | 3,209,165 | +0.51(+2.44%) |
Feb 11, 2021 | 20.48 | 20.93 | 20.48 | 20.73 | 2,974,154 | +0.24(+1.16%) |
Feb 10, 2021 | 20.30 | 20.68 | 20.20 | 20.50 | 4,184,698 | +0.35(+1.72%) |
Feb 09, 2021 | 20.24 | 20.35 | 19.87 | 20.15 | 2,924,397 | -0.14(-0.70%) |
Feb 08, 2021 | 20.11 | 20.41 | 19.90 | 20.29 | 4,756,724 | +0.35(+1.74%) |
Feb 05, 2021 | 19.87 | 20.01 | 19.64 | 19.94 | 5,270,617 | +0.46(+2.35%) |
Feb 04, 2021 | 19.42 | 19.55 | 18.91 | 19.49 | 5,181,281 | +0.14(+0.73%) |
Feb 03, 2021 | 18.79 | 19.41 | 18.75 | 19.34 | 3,532,751 | +0.69(+3.68%) |
Feb 02, 2021 | 18.68 | 18.98 | 18.40 | 18.66 | 3,716,069 | +0.51(+2.83%) |
Feb 01, 2021 | 18.07 | 18.32 | 17.77 | 18.14 | 3,263,579 | +0.31(+1.73%) |
Jan 29, 2021 | 18.08 | 18.56 | 17.69 | 17.83 | 5,627,149 | -0.42(-2.29%) |
Jan 28, 2021 | 18.26 | 18.44 | 17.91 | 18.25 | 5,910,298 | +0.17(+0.92%) |
Jan 27, 2021 | 18.47 | 18.94 | 18.06 | 18.09 | 4,768,177 | -0.73(-3.86%) |
Jan 26, 2021 | 19.53 | 19.65 | 18.78 | 18.81 | 3,633,315 | -0.53(-2.74%) |
Jan 25, 2021 | 19.07 | 19.34 | 18.78 | 19.34 | 2,972,058 | +0.12(+0.62%) |
Jan 22, 2021 | 18.95 | 19.37 | 18.84 | 19.22 | 3,605,832 | -0.24(-1.22%) |
Jan 21, 2021 | 19.60 | 19.72 | 18.96 | 19.46 | 2,840,510 | -0.22(-1.12%) |
Jan 20, 2021 | 19.79 | 19.86 | 19.45 | 19.68 | 2,802,225 | +0.13(+0.65%) |
Jan 19, 2021 | 19.61 | 19.72 | 19.24 | 19.56 | 5,380,099 | -0.01(-0.04%) |
Jan 15, 2021 | 20.27 | 20.35 | 19.50 | 19.56 | 13,902,079 | -1.00(-4.84%) |
Jan 14, 2021 | 20.73 | 20.86 | 20.36 | 20.56 | 5,445,998 | -0.28(-1.33%) |
Jan 13, 2021 | 21.14 | 21.22 | 20.69 | 20.84 | 4,186,125 | -0.36(-1.71%) |
Jan 12, 2021 | 21.13 | 21.27 | 20.79 | 21.20 | 5,799,727 | +0.29(+1.40%) |
Jan 11, 2021 | 20.58 | 21.08 | 20.37 | 20.91 | 10,876,339 | -0.33(-1.56%) |
Jan 08, 2021 | 21.65 | 21.67 | 20.79 | 21.24 | 3,581,650 | -0.20(-0.92%) |
Jan 07, 2021 | 21.27 | 21.58 | 21.09 | 21.44 | 3,002,335 | +0.38(+1.80%) |
Jan 06, 2021 | 21.17 | 21.51 | 20.89 | 21.06 | 5,758,127 | +0.08(+0.38%) |
Jan 05, 2021 | 19.41 | 21.08 | 19.27 | 20.98 | 7,839,031 | +1.67(+8.67%) |
Jan 04, 2021 | 19.21 | 19.60 | 19.03 | 19.30 | 6,340,119 | +0.31(+1.62%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 2,942,318 | -0.22(-1.15%) | |
Dec 30, 2020 | 18.79 | 19.31 | 18.74 | 19.22 | 2,942,318 | +0.43(+2.27%) |
Dec 29, 2020 | 18.89 | 19.07 | 18.56 | 18.79 | 3,037,815 | +0.22(+1.19%) |
Dec 28, 2020 | 19.03 | 19.04 | 18.40 | 18.57 | 2,029,721 | -0.36(-1.88%) |
Dec 24, 2020 | 18.95 | 18.99 | 18.65 | 18.92 | 906,269 | -0.07(-0.37%) |
Dec 23, 2020 | 18.56 | 19.04 | 18.50 | 19.00 | 2,228,717 | +0.78(+4.29%) |
Dec 22, 2020 | 18.47 | 18.54 | 18.11 | 18.21 | 1,930,601 | -0.34(-1.83%) |
Dec 21, 2020 | 18.09 | 18.71 | 17.95 | 18.55 | 3,048,098 | -0.51(-2.65%) |
Dec 18, 2020 | 19.34 | 19.63 | 19.00 | 19.06 | 2,928,472 | -0.37(-1.91%) |
Dec 17, 2020 | 19.44 | 19.55 | 19.14 | 19.43 | 2,786,384 | +0.21(+1.07%) |
Dec 16, 2020 | 19.90 | 19.97 | 19.09 | 19.22 | 4,679,929 | -0.70(-3.53%) |
Dec 15, 2020 | 19.63 | 19.98 | 19.34 | 19.93 | 2,818,974 | +0.56(+2.90%) |
Dec 14, 2020 | 20.05 | 20.13 | 19.25 | 19.37 | 4,934,907 | -0.42(-2.12%) |
Dec 11, 2020 | 19.68 | 19.94 | 19.39 | 19.79 | 2,691,840 | -0.01(-0.04%) |
Dec 10, 2020 | 19.18 | 20.18 | 19.18 | 19.79 | 4,469,333 | +0.59(+3.09%) |
Dec 09, 2020 | 19.49 | 19.68 | 18.92 | 19.20 | 5,412,289 | -0.17(-0.90%) |
Dec 08, 2020 | 19.15 | 19.47 | 19.02 | 19.37 | 11,605,286 | +0.12(+0.64%) |
Dec 07, 2020 | 19.28 | 19.47 | 18.95 | 19.25 | 4,834,793 | -0.27(-1.39%) |
Dec 04, 2020 | 18.88 | 19.59 | 18.84 | 19.52 | 10,736,495 | +0.98(+5.27%) |
Dec 03, 2020 | 18.29 | 18.75 | 18.09 | 18.55 | 4,253,463 | +0.35(+1.92%) |
Dec 02, 2020 | 18.04 | 18.66 | 17.92 | 18.20 | 4,965,998 | +0.23(+1.30%) |