Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.24 | 21.30 | 19.94 | 19.95 | 6,058,904 | -1.65(-7.64%) |
Feb 25, 2021 | 22.27 | 22.27 | 21.43 | 21.60 | 4,151,119 | -0.51(-2.31%) |
Feb 24, 2021 | 21.72 | 22.23 | 21.33 | 22.11 | 2,000,157 | +0.49(+2.25%) |
Feb 23, 2021 | 21.51 | 21.66 | 20.73 | 21.62 | 2,149,378 | +0.15(+0.69%) |
Feb 22, 2021 | 21.25 | 21.90 | 21.23 | 21.47 | 2,314,723 | +0.24(+1.14%) |
Feb 19, 2021 | 21.40 | 21.49 | 21.20 | 21.23 | 1,586,980 | -0.17(-0.80%) |
Feb 18, 2021 | 21.79 | 21.82 | 21.30 | 21.40 | 990,821 | -0.37(-1.68%) |
Feb 17, 2021 | 21.76 | 21.82 | 21.31 | 21.77 | 1,143,068 | -0.03(-0.14%) |
Feb 16, 2021 | 21.87 | 22.07 | 21.69 | 21.80 | 1,918,429 | +0.16(+0.76%) |
Feb 12, 2021 | 21.47 | 21.71 | 21.38 | 21.64 | 1,846,688 | +0.03(+0.14%) |
Feb 11, 2021 | 21.87 | 21.95 | 21.47 | 21.61 | 3,538,829 | -0.16(-0.72%) |
Feb 10, 2021 | 21.72 | 21.90 | 21.52 | 21.76 | 1,103,477 | +0.12(+0.54%) |
Feb 09, 2021 | 21.93 | 21.93 | 21.51 | 21.64 | 1,042,425 | -0.39(-1.77%) |
Feb 08, 2021 | 21.83 | 22.06 | 21.71 | 22.03 | 1,012,956 | +0.48(+2.24%) |
Feb 05, 2021 | 21.48 | 21.60 | 21.29 | 21.55 | 2,496,024 | +0.34(+1.58%) |
Feb 04, 2021 | 21.05 | 21.23 | 20.75 | 21.22 | 1,157,242 | +0.24(+1.15%) |
Feb 03, 2021 | 20.79 | 21.04 | 20.69 | 20.97 | 1,412,612 | +0.34(+1.66%) |
Feb 02, 2021 | 20.83 | 20.92 | 20.52 | 20.63 | 1,702,625 | +0.11(+0.53%) |
Feb 01, 2021 | 20.70 | 20.79 | 20.44 | 20.52 | 1,775,673 | +0.02(+0.08%) |
Jan 29, 2021 | 20.42 | 20.71 | 20.25 | 20.51 | 2,002,000 | -0.12(-0.57%) |
Jan 28, 2021 | 20.48 | 20.80 | 20.26 | 20.62 | 4,284,536 | +0.06(+0.30%) |
Jan 27, 2021 | 20.97 | 21.15 | 20.51 | 20.56 | 1,475,325 | -0.65(-3.05%) |
Jan 26, 2021 | 21.43 | 21.64 | 20.98 | 21.21 | 1,238,555 | -0.14(-0.66%) |
Jan 25, 2021 | 21.61 | 21.61 | 21.10 | 21.35 | 1,275,236 | -0.30(-1.40%) |
Jan 22, 2021 | 21.51 | 21.82 | 21.35 | 21.65 | 1,330,093 | -0.27(-1.21%) |
Jan 21, 2021 | 22.14 | 22.20 | 21.69 | 21.92 | 1,923,596 | -0.19(-0.84%) |
Jan 20, 2021 | 22.06 | 22.30 | 21.93 | 22.10 | 1,495,797 | +0.19(+0.88%) |
Jan 19, 2021 | 21.28 | 22.01 | 21.08 | 21.91 | 1,587,882 | +0.72(+3.40%) |
Jan 15, 2021 | 21.35 | 21.38 | 20.86 | 21.19 | 1,519,113 | -0.39(-1.83%) |
Jan 14, 2021 | 20.80 | 21.61 | 20.80 | 21.59 | 1,213,697 | +0.82(+3.95%) |
Jan 13, 2021 | 20.88 | 20.92 | 20.69 | 20.76 | 903,698 | -0.06(-0.30%) |
Jan 12, 2021 | 20.70 | 20.90 | 20.51 | 20.83 | 1,035,047 | +0.36(+1.74%) |
Jan 11, 2021 | 20.28 | 20.60 | 19.98 | 20.47 | 1,204,427 | -0.13(-0.64%) |
Jan 08, 2021 | 21.06 | 21.10 | 20.35 | 20.60 | 1,559,556 | -0.29(-1.37%) |
Jan 07, 2021 | 20.44 | 21.02 | 20.06 | 20.89 | 1,476,871 | +0.63(+3.09%) |
Jan 06, 2021 | 20.02 | 20.28 | 19.53 | 20.26 | 2,095,162 | +0.63(+3.19%) |
Jan 05, 2021 | 18.61 | 19.94 | 18.57 | 19.63 | 1,906,976 | +1.11(+5.97%) |
Jan 04, 2021 | 18.71 | 19.02 | 18.46 | 18.53 | 1,364,572 | +0.22(+1.18%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 1,010,881 | +0.02(+0.08%) | |
Dec 30, 2020 | 18.47 | 18.62 | 18.17 | 18.30 | 1,010,881 | -0.02(-0.08%) |
Dec 29, 2020 | 18.50 | 18.65 | 18.27 | 18.31 | 1,107,998 | -0.02(-0.08%) |
Dec 28, 2020 | 18.57 | 18.69 | 18.24 | 18.33 | 1,004,899 | -0.14(-0.75%) |
Dec 24, 2020 | 18.64 | 18.64 | 18.33 | 18.46 | 518,947 | -0.08(-0.46%) |
Dec 23, 2020 | 18.57 | 18.85 | 18.46 | 18.55 | 1,482,190 | +0.18(+1.00%) |
Dec 22, 2020 | 18.79 | 18.80 | 18.30 | 18.37 | 1,202,889 | -0.48(-2.56%) |
Dec 21, 2020 | 18.65 | 18.90 | 18.28 | 18.85 | 1,525,998 | -0.39(-2.03%) |
Dec 18, 2020 | 19.47 | 19.65 | 19.14 | 19.24 | 1,458,945 | -0.27(-1.38%) |
Dec 17, 2020 | 20.06 | 20.06 | 19.37 | 19.51 | 1,614,429 | -0.36(-1.81%) |
Dec 16, 2020 | 20.30 | 20.30 | 19.84 | 19.87 | 1,248,572 | -0.43(-2.12%) |
Dec 15, 2020 | 20.15 | 20.44 | 20.01 | 20.30 | 1,726,915 | +0.12(+0.61%) |
Dec 14, 2020 | 20.95 | 20.97 | 20.09 | 20.18 | 1,338,534 | -0.61(-2.95%) |
Dec 11, 2020 | 20.77 | 20.87 | 20.51 | 20.79 | 895,285 | -0.05(-0.26%) |
Dec 10, 2020 | 20.47 | 21.01 | 20.41 | 20.84 | 1,325,609 | +0.35(+1.68%) |
Dec 09, 2020 | 20.63 | 20.87 | 20.20 | 20.50 | 1,246,548 | +0.01(+0.04%) |
Dec 08, 2020 | 20.09 | 20.60 | 20.06 | 20.49 | 952,840 | +0.22(+1.10%) |
Dec 07, 2020 | 20.30 | 20.46 | 19.79 | 20.27 | 1,392,767 | -0.14(-0.68%) |
Dec 04, 2020 | 20.09 | 20.51 | 20.04 | 20.41 | 1,446,822 | +0.61(+3.10%) |
Dec 03, 2020 | 19.68 | 20.00 | 19.61 | 19.79 | 1,890,063 | +0.12(+0.62%) |
Dec 02, 2020 | 19.37 | 19.72 | 19.31 | 19.67 | 1,818,869 | +0.25(+1.30%) |