Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.22 | 17.27 | 16.69 | 16.72 | 36,680,972 | -0.62(-3.56%) |
Feb 25, 2021 | 17.69 | 18.00 | 17.26 | 17.34 | 28,924,522 | -0.58(-3.23%) |
Feb 24, 2021 | 17.80 | 18.02 | 17.59 | 17.92 | 19,955,788 | -0.05(-0.30%) |
Feb 23, 2021 | 18.29 | 18.33 | 17.64 | 17.97 | 25,650,102 | -0.33(-1.80%) |
Feb 22, 2021 | 17.75 | 18.36 | 17.70 | 18.30 | 32,340,376 | +0.67(+3.79%) |
Feb 19, 2021 | 18.15 | 18.21 | 17.55 | 17.63 | 42,704,036 | -0.48(-2.66%) |
Feb 18, 2021 | 18.60 | 18.71 | 18.02 | 18.11 | 32,939,370 | -0.45(-2.45%) |
Feb 17, 2021 | 18.99 | 18.99 | 18.36 | 18.57 | 41,138,348 | -0.78(-4.01%) |
Feb 16, 2021 | 19.60 | 19.71 | 19.30 | 19.34 | 20,932,554 | -0.40(-2.03%) |
Feb 12, 2021 | 19.67 | 19.87 | 19.35 | 19.74 | 16,350,080 | -0.04(-0.18%) |
Feb 11, 2021 | 20.10 | 20.12 | 19.71 | 19.78 | 14,220,458 | -0.29(-1.42%) |
Feb 10, 2021 | 20.13 | 20.23 | 19.90 | 20.06 | 12,063,031 | +0.07(+0.36%) |
Feb 09, 2021 | 20.07 | 20.09 | 19.84 | 19.99 | 14,432,765 | -0.03(-0.13%) |
Feb 08, 2021 | 20.17 | 20.21 | 19.96 | 20.02 | 13,036,426 | +0.12(+0.58%) |
Feb 05, 2021 | 19.70 | 19.95 | 19.48 | 19.90 | 19,517,236 | +0.30(+1.55%) |
Feb 04, 2021 | 19.53 | 19.65 | 19.15 | 19.60 | 19,807,644 | -0.31(-1.57%) |
Feb 03, 2021 | 19.89 | 20.04 | 19.77 | 19.91 | 12,364,263 | +0.00(+0.00%) |
Feb 02, 2021 | 19.73 | 20.07 | 19.56 | 19.91 | 17,222,572 | -0.18(-0.89%) |
Feb 01, 2021 | 20.44 | 20.47 | 19.73 | 20.09 | 28,122,686 | +0.15(+0.76%) |
Jan 29, 2021 | 20.41 | 20.57 | 19.83 | 19.94 | 28,513,152 | +0.01(+0.04%) |
Jan 28, 2021 | 20.00 | 20.10 | 19.69 | 19.93 | 25,988,510 | +0.33(+1.68%) |
Jan 27, 2021 | 20.58 | 20.60 | 19.50 | 19.60 | 36,531,680 | -1.15(-5.54%) |
Jan 26, 2021 | 20.89 | 21.00 | 20.71 | 20.75 | 13,048,310 | -0.14(-0.68%) |
Jan 25, 2021 | 21.03 | 21.18 | 20.68 | 20.89 | 17,323,084 | -0.03(-0.13%) |
Jan 22, 2021 | 20.66 | 21.12 | 20.43 | 20.92 | 14,721,568 | -0.19(-0.89%) |
Jan 21, 2021 | 21.25 | 21.28 | 20.87 | 21.11 | 15,790,562 | -0.13(-0.63%) |
Jan 20, 2021 | 21.15 | 21.36 | 21.02 | 21.24 | 19,190,448 | +0.39(+1.88%) |
Jan 19, 2021 | 20.79 | 20.93 | 20.60 | 20.85 | 18,571,158 | +0.22(+1.08%) |
Jan 15, 2021 | 21.02 | 21.15 | 20.60 | 20.62 | 18,298,910 | -0.48(-2.28%) |
Jan 14, 2021 | 21.01 | 21.31 | 20.98 | 21.11 | 16,942,738 | +0.07(+0.34%) |
Jan 13, 2021 | 21.03 | 21.30 | 20.94 | 21.03 | 19,354,448 | +0.05(+0.25%) |
Jan 12, 2021 | 21.03 | 21.10 | 20.68 | 20.98 | 25,278,738 | +0.02(+0.08%) |
Jan 11, 2021 | 20.97 | 21.20 | 20.89 | 20.96 | 24,193,478 | -0.40(-1.88%) |
Jan 08, 2021 | 21.59 | 21.72 | 21.02 | 21.36 | 28,974,048 | -0.71(-3.23%) |
Jan 07, 2021 | 21.87 | 22.16 | 21.61 | 22.08 | 21,299,882 | +0.24(+1.10%) |
Jan 06, 2021 | 21.45 | 21.90 | 21.30 | 21.84 | 34,036,456 | +0.20(+0.91%) |
Jan 05, 2021 | 22.22 | 22.24 | 21.47 | 21.64 | 34,614,244 | -0.30(-1.38%) |
Jan 04, 2021 | 21.26 | 22.10 | 21.05 | 21.94 | 46,004,856 | +1.64(+8.08%) |
Dec 31, 2020 | 20.30 | 20.30 | 20.30 | 17,984,158 | -0.41(-1.98%) | |
Dec 30, 2020 | 20.47 | 20.75 | 20.37 | 20.71 | 17,984,158 | +0.29(+1.44%) |
Dec 29, 2020 | 20.46 | 20.75 | 20.28 | 20.42 | 16,433,936 | +0.06(+0.31%) |
Dec 28, 2020 | 20.96 | 20.98 | 20.32 | 20.36 | 17,844,336 | -0.05(-0.26%) |
Dec 24, 2020 | 20.32 | 20.54 | 20.25 | 20.41 | 5,519,999 | +0.06(+0.31%) |
Dec 23, 2020 | 20.16 | 20.53 | 20.11 | 20.35 | 13,155,954 | +0.28(+1.38%) |
Dec 22, 2020 | 20.50 | 20.54 | 19.84 | 20.07 | 22,237,732 | -0.45(-2.17%) |
Dec 21, 2020 | 20.72 | 20.87 | 20.46 | 20.52 | 23,195,748 | -0.22(-1.07%) |
Dec 18, 2020 | 21.11 | 21.11 | 20.73 | 20.74 | 16,608,241 | -0.29(-1.36%) |
Dec 17, 2020 | 21.07 | 21.43 | 20.87 | 21.03 | 22,714,504 | +0.46(+2.25%) |
Dec 16, 2020 | 20.51 | 20.62 | 20.20 | 20.56 | 19,301,620 | +0.18(+0.87%) |
Dec 15, 2020 | 20.36 | 20.65 | 20.24 | 20.38 | 17,991,886 | +0.38(+1.92%) |
Dec 14, 2020 | 20.41 | 20.56 | 19.97 | 20.00 | 16,506,382 | -0.41(-2.01%) |
Dec 11, 2020 | 20.57 | 20.78 | 20.36 | 20.41 | 15,667,373 | -0.17(-0.82%) |
Dec 10, 2020 | 20.95 | 21.01 | 20.48 | 20.58 | 20,178,398 | -0.24(-1.16%) |
Dec 09, 2020 | 21.17 | 21.22 | 20.66 | 20.82 | 23,035,150 | -0.48(-2.26%) |
Dec 08, 2020 | 21.48 | 21.49 | 21.17 | 21.30 | 15,363,923 | -0.04(-0.21%) |
Dec 07, 2020 | 20.95 | 21.57 | 20.91 | 21.35 | 21,050,012 | +0.40(+1.91%) |
Dec 04, 2020 | 21.17 | 21.21 | 20.71 | 20.95 | 19,173,918 | -0.10(-0.47%) |
Dec 03, 2020 | 21.55 | 21.58 | 20.88 | 21.04 | 20,540,666 | -0.31(-1.46%) |
Dec 02, 2020 | 21.36 | 21.48 | 21.04 | 21.36 | 19,808,848 | +0.12(+0.55%) |