Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.23 | 21.29 | 19.93 | 19.94 | 6,062,587 | -1.65(-7.64%) |
Feb 25, 2021 | 22.26 | 22.26 | 21.41 | 21.59 | 4,153,642 | -0.51(-2.31%) |
Feb 24, 2021 | 21.71 | 22.22 | 21.32 | 22.10 | 2,001,373 | +0.49(+2.25%) |
Feb 23, 2021 | 21.50 | 21.65 | 20.72 | 21.61 | 2,150,684 | +0.15(+0.69%) |
Feb 22, 2021 | 21.23 | 21.89 | 21.22 | 21.46 | 2,316,130 | +0.24(+1.14%) |
Feb 19, 2021 | 21.38 | 21.48 | 21.19 | 21.22 | 1,587,944 | -0.17(-0.80%) |
Feb 18, 2021 | 21.77 | 21.80 | 21.29 | 21.39 | 991,423 | -0.37(-1.68%) |
Feb 17, 2021 | 21.75 | 21.81 | 21.30 | 21.76 | 1,143,762 | -0.03(-0.14%) |
Feb 16, 2021 | 21.86 | 22.06 | 21.68 | 21.79 | 1,919,596 | +0.16(+0.76%) |
Feb 12, 2021 | 21.45 | 21.69 | 21.37 | 21.62 | 1,847,811 | +0.03(+0.14%) |
Feb 11, 2021 | 21.86 | 21.94 | 21.45 | 21.59 | 3,540,980 | -0.16(-0.72%) |
Feb 10, 2021 | 21.71 | 21.89 | 21.51 | 21.75 | 1,104,147 | +0.12(+0.54%) |
Feb 09, 2021 | 21.91 | 21.91 | 21.50 | 21.63 | 1,043,059 | -0.39(-1.77%) |
Feb 08, 2021 | 21.82 | 22.04 | 21.69 | 22.02 | 1,013,571 | +0.48(+2.24%) |
Feb 05, 2021 | 21.47 | 21.59 | 21.28 | 21.54 | 2,497,541 | +0.34(+1.58%) |
Feb 04, 2021 | 21.04 | 21.22 | 20.74 | 21.20 | 1,157,945 | +0.24(+1.15%) |
Feb 03, 2021 | 20.77 | 21.03 | 20.68 | 20.96 | 1,413,471 | +0.34(+1.66%) |
Feb 02, 2021 | 20.81 | 20.91 | 20.51 | 20.62 | 1,703,660 | +0.11(+0.53%) |
Feb 01, 2021 | 20.69 | 20.77 | 20.42 | 20.51 | 1,776,752 | +0.02(+0.08%) |
Jan 29, 2021 | 20.41 | 20.70 | 20.24 | 20.49 | 2,003,217 | -0.12(-0.57%) |
Jan 28, 2021 | 20.47 | 20.78 | 20.25 | 20.61 | 4,287,140 | +0.06(+0.30%) |
Jan 27, 2021 | 20.95 | 21.14 | 20.49 | 20.55 | 1,476,222 | -0.65(-3.05%) |
Jan 26, 2021 | 21.42 | 21.62 | 20.97 | 21.20 | 1,239,307 | -0.14(-0.66%) |
Jan 25, 2021 | 21.59 | 21.59 | 21.09 | 21.34 | 1,276,011 | -0.30(-1.40%) |
Jan 22, 2021 | 21.50 | 21.81 | 21.34 | 21.64 | 1,330,901 | -0.26(-1.21%) |
Jan 21, 2021 | 22.13 | 22.18 | 21.67 | 21.90 | 1,924,766 | -0.19(-0.84%) |
Jan 20, 2021 | 22.04 | 22.29 | 21.92 | 22.09 | 1,496,707 | +0.19(+0.88%) |
Jan 19, 2021 | 21.27 | 22.00 | 21.07 | 21.90 | 1,588,848 | +0.72(+3.40%) |
Jan 15, 2021 | 21.34 | 21.37 | 20.85 | 21.18 | 1,520,037 | -0.39(-1.83%) |
Jan 14, 2021 | 20.79 | 21.60 | 20.79 | 21.57 | 1,214,435 | +0.82(+3.95%) |
Jan 13, 2021 | 20.87 | 20.91 | 20.67 | 20.75 | 904,248 | -0.06(-0.30%) |
Jan 12, 2021 | 20.68 | 20.89 | 20.50 | 20.81 | 1,035,677 | +0.36(+1.74%) |
Jan 11, 2021 | 20.26 | 20.59 | 19.96 | 20.46 | 1,205,159 | -0.13(-0.64%) |
Jan 08, 2021 | 21.05 | 21.08 | 20.34 | 20.59 | 1,560,504 | -0.29(-1.37%) |
Jan 07, 2021 | 20.43 | 21.01 | 20.05 | 20.88 | 1,477,769 | +0.63(+3.09%) |
Jan 06, 2021 | 20.01 | 20.26 | 19.52 | 20.25 | 2,096,435 | +0.63(+3.19%) |
Jan 05, 2021 | 18.59 | 19.93 | 18.56 | 19.62 | 1,908,135 | +1.11(+5.97%) |
Jan 04, 2021 | 18.69 | 19.00 | 18.45 | 18.52 | 1,365,402 | +0.22(+1.18%) |
Dec 31, 2020 | 18.30 | 18.30 | 18.30 | 1,011,496 | +0.02(+0.08%) | |
Dec 30, 2020 | 18.45 | 18.61 | 18.16 | 18.28 | 1,011,496 | -0.02(-0.08%) |
Dec 29, 2020 | 18.49 | 18.64 | 18.26 | 18.30 | 1,108,671 | -0.02(-0.08%) |
Dec 28, 2020 | 18.56 | 18.68 | 18.23 | 18.32 | 1,005,510 | -0.14(-0.75%) |
Dec 24, 2020 | 18.63 | 18.63 | 18.32 | 18.45 | 519,263 | -0.08(-0.45%) |
Dec 23, 2020 | 18.56 | 18.84 | 18.45 | 18.54 | 1,483,091 | +0.18(+1.00%) |
Dec 22, 2020 | 18.78 | 18.79 | 18.28 | 18.35 | 1,203,620 | -0.48(-2.56%) |
Dec 21, 2020 | 18.64 | 18.89 | 18.27 | 18.84 | 1,526,925 | -0.39(-2.03%) |
Dec 18, 2020 | 19.46 | 19.64 | 19.13 | 19.23 | 1,459,832 | -0.27(-1.38%) |
Dec 17, 2020 | 20.05 | 20.05 | 19.36 | 19.50 | 1,615,410 | -0.36(-1.82%) |
Dec 16, 2020 | 20.29 | 20.29 | 19.83 | 19.86 | 1,249,332 | -0.43(-2.12%) |
Dec 15, 2020 | 20.14 | 20.43 | 19.99 | 20.29 | 1,727,965 | +0.12(+0.61%) |
Dec 14, 2020 | 20.94 | 20.96 | 20.08 | 20.16 | 1,339,348 | -0.61(-2.95%) |
Dec 11, 2020 | 20.76 | 20.86 | 20.49 | 20.78 | 895,830 | -0.05(-0.26%) |
Dec 10, 2020 | 20.45 | 21.00 | 20.39 | 20.83 | 1,326,415 | +0.35(+1.68%) |
Dec 09, 2020 | 20.62 | 20.85 | 20.19 | 20.49 | 1,247,306 | +0.01(+0.04%) |
Dec 08, 2020 | 20.08 | 20.58 | 20.05 | 20.48 | 953,419 | +0.22(+1.10%) |
Dec 07, 2020 | 20.29 | 20.45 | 19.78 | 20.26 | 1,393,614 | -0.14(-0.68%) |
Dec 04, 2020 | 20.08 | 20.50 | 20.03 | 20.39 | 1,447,702 | +0.61(+3.10%) |
Dec 03, 2020 | 19.67 | 19.99 | 19.60 | 19.78 | 1,891,212 | +0.12(+0.62%) |
Dec 02, 2020 | 19.36 | 19.71 | 19.30 | 19.66 | 1,819,974 | +0.25(+1.30%) |