Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 05, 2021 | 20.82 | 20.92 | 19.85 | 20.66 | 12,799,900 | +0.42(+2.08%) |
Mar 04, 2021 | 20.56 | 20.88 | 19.75 | 20.24 | 9,723,225 | -0.40(-1.94%) |
Mar 03, 2021 | 20.79 | 21.38 | 20.62 | 20.64 | 7,689,491 | -0.01(-0.05%) |
Mar 02, 2021 | 20.63 | 20.88 | 20.59 | 20.65 | 5,745,748 | -0.09(-0.43%) |
Mar 01, 2021 | 20.42 | 20.86 | 20.36 | 20.74 | 6,481,935 | +0.60(+2.98%) |
Feb 26, 2021 | 20.42 | 20.63 | 19.96 | 20.14 | 9,586,300 | -0.54(-2.61%) |
Feb 25, 2021 | 21.76 | 21.81 | 20.58 | 20.68 | 9,251,715 | -0.86(-3.99%) |
Feb 24, 2021 | 20.90 | 21.56 | 20.85 | 21.54 | 9,459,186 | +0.79(+3.81%) |
Feb 23, 2021 | 20.74 | 20.83 | 20.34 | 20.75 | 7,514,255 | +0.26(+1.27%) |
Feb 22, 2021 | 20.10 | 20.64 | 20.10 | 20.49 | 7,448,280 | +0.34(+1.69%) |
Feb 19, 2021 | 19.61 | 20.25 | 19.61 | 20.15 | 8,466,900 | +0.67(+3.44%) |
Feb 18, 2021 | 19.52 | 19.61 | 19.21 | 19.48 | 6,315,058 | -0.24(-1.22%) |
Feb 17, 2021 | 19.72 | 19.94 | 19.48 | 19.72 | 6,683,683 | -0.07(-0.35%) |
Feb 16, 2021 | 19.38 | 19.87 | 19.29 | 19.79 | 7,520,086 | +0.72(+3.78%) |
Feb 12, 2021 | 18.86 | 19.21 | 18.77 | 19.07 | 4,066,400 | +0.24(+1.27%) |
Feb 11, 2021 | 18.91 | 19.05 | 18.45 | 18.83 | 4,505,614 | -0.13(-0.69%) |
Feb 10, 2021 | 19.03 | 19.22 | 18.89 | 18.96 | 6,085,786 | +0.02(+0.11%) |
Feb 09, 2021 | 18.83 | 18.98 | 18.70 | 18.94 | 5,278,183 | +0.02(+0.11%) |
Feb 08, 2021 | 18.60 | 18.92 | 18.59 | 18.92 | 4,407,371 | +0.35(+1.88%) |
Feb 05, 2021 | 18.92 | 19.01 | 18.53 | 18.57 | 5,407,700 | -0.14(-0.75%) |
Feb 04, 2021 | 18.15 | 18.91 | 18.15 | 18.71 | 8,881,012 | +0.64(+3.54%) |
Feb 03, 2021 | 17.70 | 18.08 | 17.68 | 18.07 | 7,839,525 | +0.40(+2.26%) |
Feb 02, 2021 | 17.45 | 17.88 | 17.38 | 17.67 | 6,574,594 | +0.51(+2.97%) |
Feb 01, 2021 | 17.02 | 17.21 | 16.84 | 17.16 | 6,595,539 | +0.30(+1.78%) |
Jan 29, 2021 | 17.22 | 17.44 | 16.74 | 16.86 | 9,279,600 | -0.46(-2.66%) |
Jan 28, 2021 | 17.07 | 17.43 | 16.91 | 17.32 | 9,003,195 | +0.60(+3.59%) |
Jan 27, 2021 | 17.04 | 17.15 | 16.69 | 16.72 | 11,048,849 | -0.74(-4.24%) |
Jan 26, 2021 | 17.99 | 18.08 | 17.45 | 17.46 | 8,245,059 | -0.32(-1.80%) |
Jan 25, 2021 | 18.02 | 18.02 | 17.47 | 17.78 | 9,621,789 | -0.42(-2.31%) |
Jan 22, 2021 | 17.97 | 18.34 | 17.85 | 18.20 | 5,855,700 | +0.05(+0.28%) |
Jan 21, 2021 | 18.30 | 18.88 | 18.11 | 18.15 | 11,934,969 | -0.14(-0.77%) |
Jan 20, 2021 | 18.44 | 18.48 | 18.11 | 18.29 | 5,871,048 | -0.26(-1.40%) |
Jan 19, 2021 | 18.51 | 18.58 | 18.27 | 18.55 | 5,675,867 | +0.14(+0.76%) |
Jan 15, 2021 | 18.54 | 18.74 | 18.20 | 18.41 | 11,254,100 | -0.52(-2.75%) |
Jan 14, 2021 | 18.95 | 19.22 | 18.83 | 18.93 | 9,962,752 | +0.14(+0.75%) |
Jan 13, 2021 | 18.70 | 18.88 | 18.52 | 18.79 | 5,640,289 | -0.05(-0.27%) |
Jan 12, 2021 | 18.64 | 18.96 | 18.48 | 18.84 | 6,261,737 | +0.36(+1.95%) |
Jan 11, 2021 | 18.00 | 18.50 | 17.81 | 18.48 | 5,397,936 | +0.24(+1.32%) |
Jan 08, 2021 | 18.45 | 18.47 | 17.92 | 18.24 | 6,472,400 | -0.25(-1.35%) |
Jan 07, 2021 | 18.49 | 18.81 | 18.45 | 18.49 | 8,182,357 | +0.33(+1.82%) |
Jan 06, 2021 | 17.26 | 18.31 | 17.10 | 18.16 | 16,269,608 | +1.61(+9.73%) |
Jan 05, 2021 | 16.31 | 16.76 | 16.19 | 16.55 | 5,927,651 | +0.26(+1.60%) |