Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.94 | 22.07 | 21.17 | 21.45 | 5,011,533 | -0.61(-2.77%) |
Feb 25, 2021 | 22.62 | 22.79 | 21.75 | 22.06 | 4,357,076 | -0.44(-1.94%) |
Feb 24, 2021 | 21.85 | 22.62 | 21.80 | 22.49 | 3,937,733 | +0.68(+3.11%) |
Feb 23, 2021 | 21.65 | 21.83 | 20.59 | 21.82 | 4,378,107 | +0.27(+1.26%) |
Feb 22, 2021 | 21.15 | 21.87 | 21.15 | 21.54 | 3,838,301 | +0.40(+1.89%) |
Feb 19, 2021 | 21.01 | 21.24 | 20.94 | 21.15 | 2,026,156 | +0.24(+1.15%) |
Feb 18, 2021 | 21.45 | 21.45 | 20.83 | 20.90 | 3,353,931 | -0.60(-2.80%) |
Feb 17, 2021 | 21.57 | 21.64 | 21.03 | 21.51 | 3,268,078 | -0.04(-0.17%) |
Feb 16, 2021 | 21.58 | 21.73 | 21.48 | 21.54 | 3,492,110 | +0.32(+1.49%) |
Feb 12, 2021 | 20.95 | 21.31 | 20.89 | 21.23 | 2,656,926 | +0.28(+1.33%) |
Feb 11, 2021 | 21.05 | 21.17 | 20.63 | 20.95 | 2,761,556 | +0.01(+0.04%) |
Feb 10, 2021 | 20.92 | 21.00 | 20.63 | 20.94 | 5,222,627 | +0.06(+0.28%) |
Feb 09, 2021 | 21.05 | 21.05 | 20.72 | 20.88 | 2,453,205 | -0.21(-0.98%) |
Feb 08, 2021 | 20.89 | 21.11 | 20.82 | 21.09 | 4,001,189 | +0.38(+1.81%) |
Feb 05, 2021 | 20.80 | 20.95 | 20.57 | 20.71 | 2,510,092 | +0.13(+0.64%) |
Feb 04, 2021 | 20.63 | 20.77 | 20.46 | 20.58 | 3,126,448 | +0.09(+0.43%) |
Feb 03, 2021 | 20.24 | 20.60 | 20.20 | 20.49 | 3,376,331 | +0.36(+1.79%) |
Feb 02, 2021 | 20.23 | 20.47 | 20.07 | 20.13 | 2,810,796 | +0.19(+0.96%) |
Feb 01, 2021 | 20.15 | 20.21 | 19.68 | 19.94 | 4,193,391 | +0.04(+0.18%) |
Jan 29, 2021 | 20.05 | 20.35 | 19.72 | 19.90 | 4,188,470 | -0.26(-1.28%) |
Jan 28, 2021 | 19.78 | 20.21 | 19.78 | 20.16 | 3,355,208 | +0.49(+2.51%) |
Jan 27, 2021 | 20.01 | 20.27 | 19.60 | 19.67 | 5,418,655 | -0.54(-2.66%) |
Jan 26, 2021 | 20.51 | 20.89 | 20.18 | 20.21 | 3,162,271 | -0.15(-0.76%) |
Jan 25, 2021 | 20.36 | 20.46 | 19.96 | 20.36 | 3,189,441 | -0.03(-0.14%) |
Jan 22, 2021 | 20.21 | 20.44 | 19.95 | 20.39 | 5,225,803 | -0.18(-0.86%) |
Jan 21, 2021 | 21.32 | 21.37 | 20.38 | 20.57 | 5,200,293 | -0.71(-3.32%) |
Jan 20, 2021 | 21.74 | 21.78 | 21.16 | 21.27 | 4,234,849 | -0.26(-1.23%) |
Jan 19, 2021 | 21.85 | 21.88 | 21.43 | 21.54 | 4,638,587 | -0.18(-0.81%) |
Jan 15, 2021 | 21.85 | 21.85 | 21.19 | 21.71 | 7,889,736 | -0.29(-1.30%) |
Jan 14, 2021 | 21.78 | 22.16 | 21.76 | 22.00 | 3,944,506 | +0.28(+1.29%) |
Jan 13, 2021 | 21.64 | 21.85 | 21.53 | 21.72 | 3,436,591 | +0.13(+0.58%) |
Jan 12, 2021 | 20.85 | 21.68 | 20.85 | 21.60 | 4,598,057 | +0.99(+4.78%) |
Jan 11, 2021 | 20.20 | 20.72 | 19.99 | 20.61 | 3,447,971 | +0.18(+0.86%) |
Jan 08, 2021 | 20.90 | 20.92 | 20.21 | 20.43 | 3,311,773 | -0.26(-1.28%) |
Jan 07, 2021 | 20.48 | 20.87 | 20.32 | 20.70 | 4,685,487 | +0.34(+1.66%) |
Jan 06, 2021 | 19.83 | 20.42 | 19.38 | 20.36 | 7,131,060 | +0.87(+4.45%) |
Jan 05, 2021 | 18.88 | 20.01 | 18.76 | 19.49 | 7,254,699 | +0.77(+4.13%) |
Jan 04, 2021 | 19.22 | 19.27 | 18.56 | 18.72 | 9,630,967 | -0.16(-0.86%) |
Dec 31, 2020 | 18.88 | 18.88 | 18.88 | 6,210,163 | +0.13(+0.71%) | |
Dec 30, 2020 | 18.87 | 19.07 | 18.71 | 18.75 | 6,210,163 | -0.12(-0.62%) |
Dec 29, 2020 | 18.98 | 19.10 | 18.68 | 18.87 | 4,196,115 | -0.08(-0.43%) |
Dec 28, 2020 | 19.34 | 19.45 | 18.76 | 18.95 | 4,147,591 | -0.31(-1.61%) |
Dec 24, 2020 | 19.43 | 19.43 | 19.01 | 19.26 | 1,646,985 | -0.18(-0.95%) |
Dec 23, 2020 | 19.40 | 19.75 | 19.32 | 19.44 | 3,107,318 | +0.12(+0.61%) |
Dec 22, 2020 | 19.31 | 19.60 | 19.07 | 19.32 | 4,322,375 | -0.04(-0.23%) |
Dec 21, 2020 | 19.40 | 19.61 | 19.07 | 19.37 | 6,593,569 | -0.55(-2.77%) |
Dec 18, 2020 | 20.04 | 20.10 | 19.71 | 19.92 | 3,560,200 | -0.11(-0.55%) |
Dec 17, 2020 | 20.26 | 20.29 | 19.88 | 20.03 | 3,492,416 | -0.15(-0.77%) |
Dec 16, 2020 | 20.50 | 20.57 | 20.04 | 20.18 | 3,830,843 | -0.30(-1.47%) |
Dec 15, 2020 | 20.18 | 20.64 | 19.83 | 20.49 | 7,691,058 | +0.46(+2.28%) |
Dec 14, 2020 | 20.98 | 21.08 | 19.93 | 20.03 | 5,997,864 | -0.69(-3.34%) |
Dec 11, 2020 | 20.79 | 20.94 | 20.50 | 20.72 | 2,947,286 | -0.15(-0.74%) |
Dec 10, 2020 | 20.06 | 20.97 | 20.06 | 20.88 | 4,648,532 | +0.70(+3.46%) |
Dec 09, 2020 | 20.74 | 21.10 | 19.87 | 20.18 | 6,486,719 | -0.36(-1.76%) |
Dec 08, 2020 | 20.35 | 20.91 | 20.34 | 20.54 | 3,899,224 | +0.09(+0.43%) |
Dec 07, 2020 | 20.79 | 20.79 | 20.27 | 20.45 | 3,655,881 | -0.40(-1.94%) |
Dec 04, 2020 | 20.35 | 21.11 | 20.29 | 20.85 | 7,195,146 | +0.77(+3.85%) |
Dec 03, 2020 | 19.31 | 20.33 | 19.15 | 20.08 | 6,829,089 | +0.81(+4.20%) |
Dec 02, 2020 | 18.54 | 19.40 | 18.48 | 19.27 | 5,294,253 | +0.69(+3.72%) |