Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.87 | 21.16 | 19.96 | 20.88 | 13,189,216 | -0.19(-0.91%) |
Feb 25, 2021 | 21.56 | 21.74 | 20.77 | 21.07 | 14,514,821 | -0.23(-1.08%) |
Feb 24, 2021 | 20.14 | 21.56 | 20.02 | 21.30 | 15,599,798 | +1.27(+6.35%) |
Feb 23, 2021 | 20.37 | 20.40 | 18.91 | 20.02 | 11,103,972 | -0.18(-0.90%) |
Feb 22, 2021 | 19.32 | 20.76 | 18.55 | 20.21 | 13,184,005 | +0.89(+4.60%) |
Feb 19, 2021 | 18.71 | 19.41 | 18.65 | 19.32 | 7,877,578 | +0.60(+3.22%) |
Feb 18, 2021 | 19.45 | 19.48 | 18.54 | 18.71 | 11,900,003 | -0.94(-4.77%) |
Feb 17, 2021 | 19.99 | 20.03 | 19.14 | 19.65 | 9,674,599 | -0.05(-0.24%) |
Feb 16, 2021 | 19.69 | 19.99 | 19.47 | 19.70 | 11,189,390 | +0.41(+2.13%) |
Feb 12, 2021 | 18.42 | 19.38 | 18.31 | 19.29 | 9,921,400 | +0.71(+3.81%) |
Feb 11, 2021 | 19.18 | 19.19 | 18.20 | 18.58 | 10,082,067 | -0.79(-4.10%) |
Feb 10, 2021 | 19.05 | 19.42 | 18.73 | 19.37 | 10,203,576 | +0.45(+2.38%) |
Feb 09, 2021 | 18.95 | 19.21 | 18.45 | 18.93 | 15,530,496 | -0.24(-1.25%) |
Feb 08, 2021 | 18.42 | 19.22 | 18.31 | 19.16 | 9,577,717 | +1.01(+5.58%) |
Feb 05, 2021 | 18.70 | 18.81 | 18.13 | 18.15 | 12,577,167 | -0.12(-0.68%) |
Feb 04, 2021 | 18.15 | 18.30 | 17.73 | 18.27 | 9,287,275 | +0.29(+1.59%) |
Feb 03, 2021 | 17.36 | 18.01 | 17.31 | 17.99 | 10,167,954 | +0.76(+4.38%) |
Feb 02, 2021 | 17.68 | 17.82 | 17.23 | 17.23 | 9,260,617 | +0.15(+0.90%) |
Feb 01, 2021 | 17.23 | 17.39 | 16.80 | 17.08 | 8,940,572 | +0.22(+1.30%) |
Jan 29, 2021 | 17.24 | 17.51 | 16.74 | 16.86 | 11,892,860 | -0.61(-3.50%) |
Jan 28, 2021 | 16.74 | 17.69 | 16.74 | 17.47 | 12,175,377 | +0.95(+5.73%) |
Jan 27, 2021 | 16.95 | 17.43 | 16.48 | 16.52 | 16,816,628 | -0.88(-5.05%) |
Jan 26, 2021 | 18.05 | 18.28 | 17.39 | 17.40 | 10,417,610 | -0.41(-2.31%) |
Jan 25, 2021 | 18.16 | 18.30 | 17.44 | 17.82 | 13,151,285 | -0.58(-3.17%) |
Jan 22, 2021 | 18.07 | 18.45 | 17.65 | 18.40 | 14,796,144 | -0.16(-0.88%) |
Jan 21, 2021 | 19.10 | 19.50 | 18.39 | 18.56 | 12,632,351 | -0.64(-3.34%) |
Jan 20, 2021 | 20.46 | 20.46 | 18.94 | 19.20 | 13,946,911 | -0.44(-2.24%) |
Jan 19, 2021 | 20.19 | 20.42 | 19.41 | 19.64 | 17,573,154 | -0.19(-0.96%) |
Jan 15, 2021 | 20.36 | 20.51 | 19.55 | 19.83 | 12,812,240 | -0.98(-4.69%) |
Jan 14, 2021 | 20.68 | 21.22 | 20.62 | 20.81 | 10,680,095 | +0.18(+0.88%) |
Jan 13, 2021 | 21.01 | 21.03 | 20.46 | 20.63 | 11,066,978 | -0.54(-2.53%) |
Jan 12, 2021 | 19.98 | 21.26 | 19.77 | 21.16 | 16,535,180 | +1.49(+7.58%) |
Jan 11, 2021 | 18.53 | 19.79 | 18.43 | 19.67 | 11,926,829 | +0.43(+2.24%) |
Jan 08, 2021 | 19.78 | 19.78 | 19.00 | 19.24 | 8,724,491 | -0.22(-1.13%) |
Jan 07, 2021 | 20.05 | 20.28 | 19.32 | 19.46 | 14,299,137 | -0.45(-2.26%) |
Jan 06, 2021 | 20.02 | 20.12 | 19.61 | 19.91 | 16,902,178 | +0.39(+2.01%) |
Jan 05, 2021 | 18.33 | 20.07 | 18.18 | 19.52 | 16,634,842 | +1.51(+8.39%) |
Jan 04, 2021 | 18.38 | 18.62 | 17.76 | 18.01 | 9,305,327 | -0.07(-0.37%) |
Dec 31, 2020 | 18.07 | 18.07 | 18.07 | 8,096,198 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.83 | 18.34 | 17.75 | 18.28 | 8,096,198 | +0.46(+2.57%) |
Dec 29, 2020 | 18.17 | 18.22 | 17.53 | 17.83 | 10,277,955 | -0.24(-1.32%) |
Dec 28, 2020 | 18.41 | 18.73 | 18.03 | 18.06 | 6,823,203 | -0.31(-1.67%) |
Dec 24, 2020 | 18.71 | 18.73 | 18.16 | 18.37 | 3,027,826 | -0.26(-1.39%) |
Dec 23, 2020 | 18.44 | 19.11 | 18.39 | 18.63 | 9,699,208 | +0.34(+1.88%) |
Dec 22, 2020 | 18.51 | 18.67 | 18.24 | 18.28 | 6,720,215 | -0.22(-1.19%) |
Dec 21, 2020 | 18.00 | 18.74 | 17.77 | 18.50 | 9,112,568 | -0.32(-1.68%) |
Dec 18, 2020 | 19.13 | 19.40 | 18.71 | 18.82 | 16,529,916 | -0.38(-1.99%) |
Dec 17, 2020 | 19.45 | 19.60 | 18.92 | 19.20 | 9,943,158 | -0.06(-0.30%) |
Dec 16, 2020 | 19.14 | 19.64 | 19.00 | 19.26 | 13,999,155 | +0.07(+0.35%) |
Dec 15, 2020 | 18.50 | 19.27 | 18.40 | 19.19 | 16,381,624 | +1.06(+5.85%) |
Dec 14, 2020 | 19.25 | 19.36 | 18.01 | 18.13 | 12,312,782 | -0.83(-4.39%) |
Dec 11, 2020 | 18.89 | 19.13 | 18.55 | 18.96 | 10,961,768 | -0.15(-0.80%) |
Dec 10, 2020 | 18.17 | 19.42 | 18.09 | 19.12 | 12,196,264 | +0.46(+2.46%) |
Dec 09, 2020 | 18.96 | 19.47 | 18.43 | 18.66 | 17,735,960 | -0.24(-1.27%) |
Dec 08, 2020 | 17.74 | 18.94 | 17.72 | 18.90 | 12,781,683 | +0.76(+4.16%) |
Dec 07, 2020 | 18.56 | 18.73 | 18.04 | 18.14 | 12,678,940 | -0.44(-2.37%) |
Dec 04, 2020 | 17.80 | 18.68 | 17.61 | 18.58 | 15,576,446 | +1.35(+7.82%) |
Dec 03, 2020 | 17.01 | 17.51 | 16.74 | 17.23 | 12,155,060 | +0.39(+2.33%) |
Dec 02, 2020 | 16.16 | 17.29 | 16.05 | 16.84 | 10,179,079 | +0.55(+3.38%) |