Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.22 | 17.49 | 16.01 | 16.25 | 24,473,462 | -0.96(-5.57%) |
Feb 25, 2021 | 19.20 | 19.68 | 17.02 | 17.21 | 30,519,000 | -1.68(-8.91%) |
Feb 24, 2021 | 17.84 | 19.12 | 17.71 | 18.90 | 21,290,962 | +1.14(+6.45%) |
Feb 23, 2021 | 17.80 | 18.23 | 16.83 | 17.75 | 18,440,360 | -0.71(-3.87%) |
Feb 22, 2021 | 17.60 | 19.44 | 17.50 | 18.47 | 23,369,898 | +0.95(+5.42%) |
Feb 19, 2021 | 16.85 | 17.66 | 16.84 | 17.52 | 12,269,124 | +0.88(+5.29%) |
Feb 18, 2021 | 17.68 | 17.90 | 16.62 | 16.64 | 20,653,788 | -0.86(-4.92%) |
Feb 17, 2021 | 18.22 | 18.64 | 17.38 | 17.50 | 25,022,146 | -0.59(-3.25%) |
Feb 16, 2021 | 16.51 | 18.10 | 16.36 | 18.08 | 28,260,752 | +1.94(+12.00%) |
Feb 12, 2021 | 16.10 | 16.29 | 15.92 | 16.15 | 10,135,128 | -0.02(-0.12%) |
Feb 11, 2021 | 16.17 | 16.53 | 15.82 | 16.17 | 10,994,061 | +0.11(+0.67%) |
Feb 10, 2021 | 16.35 | 16.50 | 15.81 | 16.06 | 15,966,865 | -0.03(-0.18%) |
Feb 09, 2021 | 16.52 | 16.61 | 15.83 | 16.09 | 15,501,481 | -0.39(-2.38%) |
Feb 08, 2021 | 16.59 | 16.99 | 16.36 | 16.48 | 21,669,494 | +0.28(+1.75%) |
Feb 05, 2021 | 16.29 | 16.73 | 16.10 | 16.20 | 22,878,712 | +0.06(+0.36%) |
Feb 04, 2021 | 16.12 | 16.28 | 15.81 | 16.14 | 35,295,472 | +0.23(+1.48%) |
Feb 03, 2021 | 15.89 | 16.33 | 15.78 | 15.90 | 57,801,620 | -1.35(-7.82%) |
Feb 02, 2021 | 17.88 | 17.93 | 16.99 | 17.25 | 14,090,838 | -0.50(-2.81%) |
Feb 01, 2021 | 17.66 | 18.02 | 17.23 | 17.75 | 12,331,764 | +0.38(+2.20%) |
Jan 29, 2021 | 19.46 | 19.90 | 17.27 | 17.37 | 23,152,102 | -0.95(-5.18%) |
Jan 28, 2021 | 18.52 | 19.17 | 18.31 | 18.32 | 18,453,714 | +0.34(+1.90%) |
Jan 27, 2021 | 17.11 | 18.73 | 16.58 | 17.98 | 20,393,952 | +0.23(+1.32%) |
Jan 26, 2021 | 18.76 | 18.96 | 17.57 | 17.74 | 15,308,370 | -0.87(-4.68%) |
Jan 25, 2021 | 18.83 | 18.89 | 17.97 | 18.61 | 17,474,130 | +0.12(+0.63%) |
Jan 22, 2021 | 18.16 | 18.77 | 17.87 | 18.49 | 15,867,082 | -0.31(-1.66%) |
Jan 21, 2021 | 19.94 | 20.15 | 18.73 | 18.81 | 17,005,162 | -1.30(-6.47%) |
Jan 20, 2021 | 21.25 | 21.61 | 19.98 | 20.11 | 12,909,465 | -0.73(-3.52%) |
Jan 19, 2021 | 21.13 | 21.59 | 20.74 | 20.84 | 12,322,315 | +0.42(+2.06%) |
Jan 15, 2021 | 21.01 | 21.20 | 19.93 | 20.42 | 20,455,456 | -1.23(-5.69%) |
Jan 14, 2021 | 22.49 | 22.97 | 21.56 | 21.65 | 15,906,389 | -0.45(-2.04%) |
Jan 13, 2021 | 23.23 | 23.51 | 21.68 | 22.10 | 17,979,698 | -1.23(-5.28%) |
Jan 12, 2021 | 22.45 | 24.17 | 22.27 | 23.33 | 22,679,276 | +1.07(+4.79%) |
Jan 11, 2021 | 21.12 | 22.95 | 21.00 | 22.27 | 18,183,662 | +0.47(+2.15%) |
Jan 08, 2021 | 20.87 | 22.77 | 20.49 | 21.80 | 28,221,052 | +1.80(+9.00%) |
Jan 07, 2021 | 21.19 | 21.93 | 19.71 | 20.00 | 25,862,304 | -0.85(-4.08%) |
Jan 06, 2021 | 18.33 | 21.35 | 18.16 | 20.85 | 37,549,308 | +3.05(+17.14%) |
Jan 05, 2021 | 16.74 | 18.32 | 16.69 | 17.80 | 17,197,664 | +1.04(+6.18%) |
Jan 04, 2021 | 16.86 | 17.26 | 16.49 | 16.76 | 11,821,352 | +0.36(+2.21%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 9,226,932 | -0.07(-0.42%) | |
Dec 30, 2020 | 16.11 | 16.85 | 16.00 | 16.47 | 9,226,932 | +0.39(+2.43%) |
Dec 29, 2020 | 15.92 | 16.27 | 15.53 | 16.08 | 9,195,877 | +0.13(+0.80%) |
Dec 28, 2020 | 16.62 | 16.71 | 15.86 | 15.95 | 9,772,030 | -0.47(-2.86%) |
Dec 24, 2020 | 16.65 | 16.74 | 16.30 | 16.42 | 4,522,935 | -0.08(-0.47%) |
Dec 23, 2020 | 16.63 | 17.29 | 16.49 | 16.50 | 10,074,059 | -0.01(-0.06%) |
Dec 22, 2020 | 17.12 | 17.12 | 16.40 | 16.51 | 8,719,152 | -0.49(-2.88%) |
Dec 21, 2020 | 16.00 | 17.18 | 15.90 | 17.00 | 11,521,977 | +0.50(+3.02%) |
Dec 18, 2020 | 17.84 | 17.84 | 16.42 | 16.50 | 23,878,794 | -1.65(-9.11%) |
Dec 17, 2020 | 18.16 | 18.27 | 17.81 | 18.15 | 8,703,216 | +0.19(+1.03%) |
Dec 16, 2020 | 17.60 | 18.09 | 17.43 | 17.97 | 9,792,442 | +0.44(+2.51%) |
Dec 15, 2020 | 17.22 | 17.63 | 16.66 | 17.53 | 11,223,530 | +0.65(+3.82%) |
Dec 14, 2020 | 18.19 | 18.42 | 16.86 | 16.88 | 15,042,829 | -1.03(-5.73%) |
Dec 11, 2020 | 18.09 | 18.25 | 16.95 | 17.91 | 18,580,802 | -0.53(-2.86%) |
Dec 10, 2020 | 17.55 | 18.59 | 17.38 | 18.44 | 15,475,101 | +0.59(+3.29%) |
Dec 09, 2020 | 19.32 | 19.56 | 17.62 | 17.85 | 30,766,462 | -1.19(-6.27%) |
Dec 08, 2020 | 17.19 | 19.15 | 16.90 | 19.04 | 34,313,320 | +2.23(+13.26%) |
Dec 07, 2020 | 16.23 | 17.42 | 16.06 | 16.81 | 17,517,904 | +0.49(+3.00%) |
Dec 04, 2020 | 15.15 | 16.60 | 15.11 | 16.32 | 18,028,446 | +1.44(+9.66%) |
Dec 03, 2020 | 15.47 | 15.50 | 14.77 | 14.89 | 11,994,398 | -0.34(-2.25%) |
Dec 02, 2020 | 14.65 | 15.35 | 14.33 | 15.23 | 12,191,354 | +0.50(+3.39%) |