Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.49 | 18.92 | 18.12 | 18.43 | 2,830,993 | -0.14(-0.73%) |
Feb 25, 2021 | 19.49 | 19.69 | 18.01 | 18.57 | 3,047,710 | -0.68(-3.52%) |
Feb 24, 2021 | 18.88 | 19.52 | 18.69 | 19.24 | 2,018,134 | +0.44(+2.35%) |
Feb 23, 2021 | 18.48 | 18.95 | 18.38 | 18.80 | 2,419,238 | +0.48(+2.61%) |
Feb 22, 2021 | 18.79 | 18.96 | 18.29 | 18.32 | 2,573,278 | -0.55(-2.92%) |
Feb 19, 2021 | 18.37 | 18.91 | 17.96 | 18.87 | 1,705,834 | +0.56(+3.08%) |
Feb 18, 2021 | 18.53 | 18.59 | 17.99 | 18.31 | 1,383,037 | -0.31(-1.69%) |
Feb 17, 2021 | 18.60 | 18.93 | 18.57 | 18.62 | 1,135,268 | -0.14(-0.77%) |
Feb 16, 2021 | 18.60 | 18.93 | 18.50 | 18.77 | 1,079,107 | +0.39(+2.10%) |
Feb 12, 2021 | 18.32 | 18.67 | 18.26 | 18.38 | 950,784 | -0.13(-0.73%) |
Feb 11, 2021 | 18.69 | 18.88 | 18.33 | 18.51 | 1,013,615 | -0.18(-0.96%) |
Feb 10, 2021 | 18.69 | 18.86 | 18.48 | 18.69 | 2,298,219 | +0.09(+0.48%) |
Feb 09, 2021 | 18.54 | 18.75 | 18.13 | 18.60 | 1,047,949 | +0.10(+0.53%) |
Feb 08, 2021 | 18.18 | 18.60 | 18.18 | 18.51 | 2,161,072 | +0.40(+2.18%) |
Feb 05, 2021 | 18.21 | 18.25 | 17.66 | 18.11 | 1,222,087 | +0.05(+0.30%) |
Feb 04, 2021 | 17.53 | 18.13 | 17.48 | 18.06 | 1,131,840 | +0.55(+3.13%) |
Feb 03, 2021 | 17.61 | 17.79 | 17.42 | 17.51 | 1,174,366 | -0.22(-1.22%) |
Feb 02, 2021 | 17.84 | 17.98 | 17.56 | 17.72 | 1,434,337 | +0.09(+0.51%) |
Feb 01, 2021 | 17.37 | 17.71 | 17.24 | 17.63 | 1,185,844 | +0.40(+2.29%) |
Jan 29, 2021 | 17.92 | 18.01 | 17.19 | 17.24 | 1,177,427 | -0.79(-4.38%) |
Jan 28, 2021 | 18.02 | 18.36 | 17.78 | 18.03 | 1,202,308 | +0.45(+2.55%) |
Jan 27, 2021 | 17.87 | 17.88 | 17.15 | 17.58 | 1,580,873 | -0.66(-3.64%) |
Jan 26, 2021 | 18.91 | 18.99 | 18.23 | 18.25 | 947,538 | -0.48(-2.59%) |
Jan 25, 2021 | 18.36 | 18.74 | 18.06 | 18.73 | 1,274,647 | +0.17(+0.92%) |
Jan 22, 2021 | 19.03 | 19.14 | 17.74 | 18.56 | 2,559,779 | -0.76(-3.95%) |
Jan 21, 2021 | 19.83 | 19.83 | 18.95 | 19.32 | 2,236,313 | -0.40(-2.00%) |
Jan 20, 2021 | 19.39 | 19.76 | 19.23 | 19.72 | 1,605,984 | +0.34(+1.76%) |
Jan 19, 2021 | 19.69 | 19.83 | 19.23 | 19.38 | 1,911,172 | -0.10(-0.51%) |
Jan 15, 2021 | 19.35 | 19.86 | 19.32 | 19.48 | 2,285,358 | -0.26(-1.32%) |
Jan 14, 2021 | 19.40 | 19.80 | 19.15 | 19.74 | 1,148,719 | +0.51(+2.66%) |
Jan 13, 2021 | 19.44 | 19.48 | 18.98 | 19.22 | 980,836 | -0.13(-0.70%) |
Jan 12, 2021 | 19.28 | 19.50 | 19.11 | 19.36 | 1,380,567 | +0.19(+0.98%) |
Jan 11, 2021 | 18.69 | 19.22 | 18.69 | 19.17 | 948,837 | +0.13(+0.71%) |
Jan 08, 2021 | 19.40 | 19.40 | 18.67 | 19.04 | 1,138,224 | -0.32(-1.67%) |
Jan 07, 2021 | 18.84 | 19.48 | 18.77 | 19.36 | 1,308,980 | +0.65(+3.46%) |
Jan 06, 2021 | 18.39 | 19.16 | 18.39 | 18.71 | 1,752,188 | +0.78(+4.36%) |
Jan 05, 2021 | 17.54 | 18.09 | 17.54 | 17.93 | 1,012,322 | +0.45(+2.57%) |
Jan 04, 2021 | 18.28 | 18.30 | 17.30 | 17.48 | 1,216,939 | -0.70(-3.85%) |
Dec 31, 2020 | 18.18 | 18.18 | 18.18 | 1,172,344 | +0.32(+1.81%) | |
Dec 30, 2020 | 17.81 | 18.12 | 17.81 | 17.86 | 1,172,344 | +0.07(+0.40%) |
Dec 29, 2020 | 17.98 | 18.16 | 17.68 | 17.79 | 766,353 | -0.28(-1.54%) |
Dec 28, 2020 | 18.03 | 18.30 | 17.96 | 18.07 | 791,047 | +0.11(+0.60%) |
Dec 24, 2020 | 18.17 | 18.26 | 17.70 | 17.96 | 290,904 | -0.13(-0.74%) |
Dec 23, 2020 | 17.95 | 18.25 | 17.89 | 18.09 | 1,078,847 | +0.22(+1.21%) |
Dec 22, 2020 | 18.14 | 18.19 | 17.81 | 17.88 | 783,197 | -0.23(-1.29%) |
Dec 21, 2020 | 17.66 | 18.12 | 17.54 | 18.11 | 1,353,142 | +0.22(+1.25%) |
Dec 18, 2020 | 18.25 | 18.44 | 17.84 | 17.89 | 2,788,203 | -0.38(-2.06%) |
Dec 17, 2020 | 18.42 | 18.53 | 18.11 | 18.26 | 991,560 | -0.13(-0.73%) |
Dec 16, 2020 | 18.39 | 18.59 | 18.13 | 18.40 | 1,568,410 | +0.09(+0.49%) |
Dec 15, 2020 | 17.68 | 18.51 | 17.66 | 18.31 | 1,909,298 | +0.64(+3.61%) |
Dec 14, 2020 | 18.28 | 18.28 | 17.63 | 17.67 | 996,151 | -0.17(-0.96%) |
Dec 11, 2020 | 17.99 | 18.18 | 17.82 | 17.84 | 1,321,765 | -0.44(-2.41%) |
Dec 10, 2020 | 18.01 | 18.35 | 17.78 | 18.28 | 1,654,375 | +0.32(+1.80%) |
Dec 09, 2020 | 17.72 | 18.12 | 17.67 | 17.96 | 2,702,821 | +0.43(+2.46%) |
Dec 08, 2020 | 17.37 | 17.65 | 17.37 | 17.53 | 1,354,780 | -0.06(-0.36%) |
Dec 07, 2020 | 17.60 | 17.63 | 17.34 | 17.59 | 1,491,815 | -0.19(-1.06%) |
Dec 04, 2020 | 17.52 | 17.82 | 17.25 | 17.78 | 1,028,967 | +0.43(+2.48%) |
Dec 03, 2020 | 17.52 | 17.81 | 17.23 | 17.35 | 1,362,028 | -0.20(-1.13%) |
Dec 02, 2020 | 17.13 | 17.63 | 17.04 | 17.54 | 1,683,210 | +0.34(+1.98%) |