Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.20 | 18.54 | 17.71 | 18.19 | 4,672,100 | +0.39(+2.19%) |
Feb 25, 2021 | 18.68 | 18.69 | 17.78 | 17.80 | 4,920,757 | -0.89(-4.76%) |
Feb 24, 2021 | 18.38 | 18.81 | 18.14 | 18.69 | 3,215,271 | +0.49(+2.69%) |
Feb 23, 2021 | 18.17 | 18.48 | 17.42 | 18.20 | 3,778,222 | -0.30(-1.62%) |
Feb 22, 2021 | 18.76 | 18.98 | 18.46 | 18.50 | 3,958,152 | -0.48(-2.53%) |
Feb 19, 2021 | 19.24 | 19.41 | 18.95 | 18.98 | 5,169,000 | -0.04(-0.21%) |
Feb 18, 2021 | 19.22 | 19.52 | 18.83 | 19.02 | 3,920,571 | -0.42(-2.16%) |
Feb 17, 2021 | 20.00 | 20.00 | 19.18 | 19.44 | 3,839,011 | -0.41(-2.07%) |
Feb 16, 2021 | 19.78 | 20.03 | 19.59 | 19.85 | 5,838,034 | +0.30(+1.53%) |
Feb 12, 2021 | 19.01 | 19.85 | 18.99 | 19.55 | 4,577,600 | +0.34(+1.77%) |
Feb 11, 2021 | 18.86 | 19.28 | 18.58 | 19.21 | 3,973,627 | +0.58(+3.11%) |
Feb 10, 2021 | 19.32 | 19.46 | 18.38 | 18.63 | 6,968,562 | -0.51(-2.66%) |
Feb 09, 2021 | 19.60 | 19.76 | 18.92 | 19.14 | 5,620,287 | -0.41(-2.10%) |
Feb 08, 2021 | 18.90 | 19.84 | 18.75 | 19.55 | 6,437,858 | +0.81(+4.32%) |
Feb 05, 2021 | 19.09 | 19.24 | 18.70 | 18.74 | 3,607,300 | -0.15(-0.79%) |
Feb 04, 2021 | 18.55 | 18.94 | 18.34 | 18.89 | 4,170,523 | +0.50(+2.72%) |
Feb 03, 2021 | 18.54 | 18.90 | 18.23 | 18.39 | 3,896,268 | -0.14(-0.76%) |
Feb 02, 2021 | 18.64 | 18.72 | 18.07 | 18.53 | 5,383,290 | +0.33(+1.81%) |
Feb 01, 2021 | 17.99 | 18.25 | 17.42 | 18.20 | 5,936,933 | +0.56(+3.17%) |
Jan 29, 2021 | 18.42 | 18.71 | 17.37 | 17.64 | 9,349,800 | -0.83(-4.49%) |
Jan 28, 2021 | 19.91 | 20.00 | 17.39 | 18.47 | 11,869,124 | +1.17(+6.76%) |
Jan 27, 2021 | 18.15 | 18.16 | 16.74 | 17.30 | 11,025,805 | -1.23(-6.64%) |
Jan 26, 2021 | 19.37 | 19.44 | 18.49 | 18.53 | 5,912,678 | -0.72(-3.77%) |
Jan 25, 2021 | 19.71 | 20.04 | 18.78 | 19.25 | 6,922,544 | -0.30(-1.51%) |
Jan 22, 2021 | 18.77 | 19.70 | 18.77 | 19.55 | 5,329,400 | +0.17(+0.88%) |
Jan 21, 2021 | 18.68 | 19.67 | 18.59 | 19.38 | 9,189,314 | +0.89(+4.81%) |
Jan 20, 2021 | 18.52 | 18.79 | 18.34 | 18.49 | 4,701,740 | +0.25(+1.37%) |
Jan 19, 2021 | 18.46 | 18.89 | 18.13 | 18.24 | 6,080,164 | +0.11(+0.61%) |
Jan 15, 2021 | 18.63 | 18.96 | 17.89 | 18.13 | 7,175,900 | -0.64(-3.41%) |
Jan 14, 2021 | 18.75 | 19.07 | 18.65 | 18.77 | 8,306,526 | +0.20(+1.08%) |
Jan 13, 2021 | 18.22 | 19.10 | 18.13 | 18.57 | 9,033,672 | +0.07(+0.38%) |
Jan 12, 2021 | 18.75 | 18.80 | 18.33 | 18.50 | 5,928,519 | -0.13(-0.70%) |
Jan 11, 2021 | 18.57 | 19.02 | 18.52 | 18.63 | 5,568,742 | -0.34(-1.79%) |
Jan 08, 2021 | 19.44 | 19.44 | 18.66 | 18.97 | 4,522,700 | -0.29(-1.51%) |
Jan 07, 2021 | 18.84 | 19.54 | 18.84 | 19.26 | 5,342,396 | +0.59(+3.16%) |
Jan 06, 2021 | 18.12 | 19.12 | 18.01 | 18.67 | 10,623,348 | +0.85(+4.77%) |
Jan 05, 2021 | 17.87 | 18.18 | 17.82 | 17.82 | 4,648,142 | -0.06(-0.34%) |
Jan 04, 2021 | 18.21 | 18.26 | 17.48 | 17.88 | 4,474,894 | -0.10(-0.56%) |
Dec 31, 2020 | 17.98 | 17.98 | 17.98 | 1,833,477 | +0.01(+0.06%) | |
Dec 30, 2020 | 17.73 | 18.05 | 17.73 | 17.97 | 1,833,477 | +0.40(+2.28%) |
Dec 29, 2020 | 18.12 | 18.26 | 17.39 | 17.57 | 2,557,830 | -0.43(-2.39%) |
Dec 28, 2020 | 18.30 | 18.48 | 17.93 | 18.00 | 2,854,895 | -0.16(-0.88%) |
Dec 24, 2020 | 18.34 | 18.34 | 17.94 | 18.16 | 755,700 | -0.08(-0.44%) |
Dec 23, 2020 | 18.09 | 18.36 | 18.06 | 18.24 | 4,270,464 | +0.24(+1.33%) |
Dec 22, 2020 | 18.00 | 18.09 | 17.78 | 18.00 | 4,377,537 | +0.19(+1.07%) |
Dec 21, 2020 | 17.25 | 17.86 | 17.15 | 17.81 | 4,925,593 | +0.03(+0.17%) |
Dec 18, 2020 | 17.08 | 17.98 | 17.07 | 17.78 | 10,443,700 | -0.03(-0.17%) |
Dec 17, 2020 | 17.36 | 17.95 | 17.35 | 17.81 | 4,827,990 | +0.74(+4.34%) |
Dec 16, 2020 | 17.30 | 17.30 | 16.86 | 17.07 | 2,793,562 | -0.17(-0.99%) |
Dec 15, 2020 | 17.05 | 17.30 | 16.89 | 17.24 | 3,663,284 | +0.38(+2.25%) |
Dec 14, 2020 | 16.69 | 16.99 | 16.54 | 16.86 | 5,730,279 | +0.45(+2.74%) |
Dec 11, 2020 | 16.29 | 16.57 | 16.25 | 16.41 | 3,824,900 | -0.02(-0.12%) |
Dec 10, 2020 | 16.18 | 16.51 | 15.97 | 16.43 | 3,542,616 | +0.16(+0.98%) |
Dec 09, 2020 | 16.64 | 16.83 | 16.22 | 16.27 | 4,919,167 | -0.34(-2.05%) |
Dec 08, 2020 | 16.56 | 16.90 | 16.55 | 16.61 | 2,655,917 | -0.17(-1.01%) |
Dec 07, 2020 | 16.87 | 16.87 | 16.66 | 16.78 | 1,498,010 | -0.07(-0.42%) |
Dec 04, 2020 | 16.76 | 17.02 | 16.75 | 16.85 | 2,272,200 | +0.17(+1.02%) |
Dec 03, 2020 | 16.84 | 16.87 | 16.65 | 16.68 | 4,241,000 | -0.13(-0.77%) |
Dec 02, 2020 | 16.54 | 16.86 | 16.48 | 16.81 | 2,440,394 | +0.10(+0.60%) |