Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.50 | 22.39 | 20.04 | 21.21 | 1,043,100 | -0.95(-4.29%) |
Feb 25, 2021 | 23.55 | 23.68 | 22.01 | 22.16 | 1,262,511 | -1.27(-5.42%) |
Feb 24, 2021 | 23.00 | 23.69 | 22.65 | 23.43 | 523,822 | +0.55(+2.40%) |
Feb 23, 2021 | 22.82 | 22.99 | 22.36 | 22.88 | 1,000,165 | -0.54(-2.31%) |
Feb 22, 2021 | 23.16 | 23.50 | 22.90 | 23.42 | 1,039,424 | +0.43(+1.87%) |
Feb 19, 2021 | 22.43 | 23.00 | 22.43 | 22.99 | 814,100 | +0.56(+2.50%) |
Feb 18, 2021 | 22.38 | 22.72 | 22.21 | 22.43 | 698,409 | -0.27(-1.19%) |
Feb 17, 2021 | 22.50 | 22.98 | 22.34 | 22.70 | 755,934 | +0.22(+0.98%) |
Feb 16, 2021 | 22.85 | 22.98 | 22.46 | 22.48 | 907,320 | -0.05(-0.22%) |
Feb 12, 2021 | 22.42 | 22.78 | 22.27 | 22.53 | 849,000 | +0.11(+0.49%) |
Feb 11, 2021 | 22.80 | 22.81 | 21.78 | 22.42 | 950,991 | -0.39(-1.71%) |
Feb 10, 2021 | 22.50 | 23.10 | 22.03 | 22.81 | 796,262 | +0.40(+1.78%) |
Feb 09, 2021 | 22.40 | 22.66 | 21.70 | 22.41 | 836,496 | +0.16(+0.72%) |
Feb 08, 2021 | 21.14 | 22.30 | 21.11 | 22.25 | 692,705 | +1.21(+5.75%) |
Feb 05, 2021 | 21.21 | 21.27 | 20.35 | 21.04 | 937,800 | -0.13(-0.61%) |
Feb 04, 2021 | 21.30 | 21.81 | 20.86 | 21.17 | 1,000,991 | -0.38(-1.76%) |
Feb 03, 2021 | 22.89 | 22.89 | 20.51 | 21.55 | 3,204,002 | +1.87(+9.50%) |
Feb 02, 2021 | 19.74 | 19.86 | 19.19 | 19.68 | 454,705 | +0.26(+1.34%) |
Feb 01, 2021 | 19.10 | 19.63 | 18.71 | 19.42 | 596,036 | +0.46(+2.43%) |
Jan 29, 2021 | 19.18 | 19.43 | 18.68 | 18.96 | 721,900 | -0.19(-0.99%) |
Jan 28, 2021 | 20.07 | 20.12 | 18.83 | 19.15 | 719,779 | -0.67(-3.38%) |
Jan 27, 2021 | 19.67 | 20.47 | 19.33 | 19.82 | 1,193,352 | -0.28(-1.39%) |
Jan 26, 2021 | 19.86 | 20.43 | 19.75 | 20.10 | 752,153 | +0.48(+2.45%) |
Jan 25, 2021 | 19.27 | 19.94 | 19.11 | 19.62 | 1,140,649 | +0.32(+1.66%) |
Jan 22, 2021 | 18.25 | 19.31 | 18.01 | 19.30 | 1,276,400 | +0.96(+5.23%) |
Jan 21, 2021 | 18.11 | 18.53 | 17.80 | 18.34 | 1,018,906 | +0.08(+0.44%) |
Jan 20, 2021 | 18.66 | 18.75 | 18.02 | 18.26 | 766,081 | -0.00(-0.03%) |
Jan 19, 2021 | 18.98 | 18.98 | 18.11 | 18.27 | 1,119,346 | -0.38(-2.01%) |
Jan 15, 2021 | 18.93 | 19.23 | 18.62 | 18.64 | 1,251,800 | -0.33(-1.74%) |
Jan 14, 2021 | 19.85 | 19.89 | 18.82 | 18.97 | 1,144,557 | -0.02(-0.11%) |
Jan 13, 2021 | 20.34 | 20.46 | 18.93 | 18.99 | 1,949,569 | -1.50(-7.32%) |
Jan 12, 2021 | 21.12 | 21.26 | 20.46 | 20.49 | 1,069,889 | -0.58(-2.75%) |
Jan 11, 2021 | 21.61 | 22.07 | 20.93 | 21.07 | 1,025,484 | -0.75(-3.44%) |
Jan 08, 2021 | 20.92 | 21.99 | 20.67 | 21.82 | 1,117,400 | +0.97(+4.65%) |
Jan 07, 2021 | 19.76 | 20.89 | 19.76 | 20.85 | 833,714 | +1.03(+5.20%) |
Jan 06, 2021 | 19.75 | 20.35 | 19.51 | 19.82 | 760,907 | +0.21(+1.07%) |
Jan 05, 2021 | 19.91 | 20.00 | 19.30 | 19.61 | 937,425 | -0.23(-1.16%) |
Jan 04, 2021 | 20.11 | 20.15 | 19.51 | 19.84 | 522,535 | -0.15(-0.75%) |
Dec 31, 2020 | 19.99 | 19.99 | 19.99 | 1,004,564 | +0.12(+0.60%) | |
Dec 30, 2020 | 19.40 | 20.04 | 19.36 | 19.87 | 1,004,564 | +0.34(+1.74%) |
Dec 29, 2020 | 20.05 | 20.22 | 19.37 | 19.53 | 820,829 | -0.43(-2.15%) |
Dec 28, 2020 | 20.35 | 20.48 | 19.68 | 19.96 | 1,014,143 | -0.22(-1.09%) |
Dec 24, 2020 | 19.87 | 20.31 | 19.71 | 20.18 | 391,300 | +0.31(+1.56%) |
Dec 23, 2020 | 20.30 | 20.54 | 19.61 | 19.87 | 1,005,736 | -0.42(-2.07%) |
Dec 22, 2020 | 20.20 | 20.68 | 20.01 | 20.29 | 825,800 | +0.08(+0.40%) |
Dec 21, 2020 | 19.89 | 20.24 | 19.60 | 20.21 | 774,932 | +0.22(+1.10%) |
Dec 18, 2020 | 20.34 | 20.42 | 19.85 | 19.99 | 1,656,400 | -0.31(-1.53%) |
Dec 17, 2020 | 20.18 | 20.53 | 19.71 | 20.30 | 1,543,277 | +0.30(+1.50%) |
Dec 16, 2020 | 21.23 | 21.24 | 19.73 | 20.00 | 859,979 | -1.06(-5.03%) |
Dec 15, 2020 | 21.27 | 21.37 | 20.68 | 21.06 | 691,339 | -0.09(-0.43%) |
Dec 14, 2020 | 20.31 | 21.66 | 20.14 | 21.15 | 666,595 | +1.21(+6.07%) |
Dec 11, 2020 | 20.64 | 20.64 | 19.89 | 19.94 | 758,300 | -0.83(-4.00%) |
Dec 10, 2020 | 20.89 | 21.16 | 20.67 | 20.77 | 1,163,500 | -0.18(-0.86%) |
Dec 09, 2020 | 21.39 | 21.40 | 20.86 | 20.95 | 515,873 | -0.18(-0.85%) |
Dec 08, 2020 | 21.22 | 21.52 | 20.95 | 21.13 | 846,542 | -0.29(-1.35%) |
Dec 07, 2020 | 22.11 | 22.48 | 21.34 | 21.42 | 566,362 | -0.81(-3.64%) |
Dec 04, 2020 | 22.16 | 22.81 | 21.90 | 22.23 | 693,000 | +0.15(+0.68%) |
Dec 03, 2020 | 21.63 | 22.37 | 21.27 | 22.08 | 841,699 | +0.59(+2.75%) |
Dec 02, 2020 | 21.35 | 21.70 | 21.07 | 21.49 | 376,042 | -0.05(-0.23%) |