Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.76 | 21.05 | 19.85 | 20.77 | 13,258,512 | -0.19(-0.91%) |
Feb 25, 2021 | 21.45 | 21.62 | 20.66 | 20.96 | 14,591,083 | -0.23(-1.08%) |
Feb 24, 2021 | 20.03 | 21.45 | 19.91 | 21.19 | 15,681,759 | +1.27(+6.35%) |
Feb 23, 2021 | 20.26 | 20.29 | 18.81 | 19.92 | 11,162,313 | -0.18(-0.90%) |
Feb 22, 2021 | 19.22 | 20.65 | 18.46 | 20.10 | 13,253,274 | +0.88(+4.60%) |
Feb 19, 2021 | 18.62 | 19.31 | 18.55 | 19.22 | 7,918,967 | +0.60(+3.22%) |
Feb 18, 2021 | 19.35 | 19.38 | 18.44 | 18.62 | 11,962,526 | -0.93(-4.77%) |
Feb 17, 2021 | 19.88 | 19.93 | 19.04 | 19.55 | 9,725,430 | -0.05(-0.24%) |
Feb 16, 2021 | 19.59 | 19.88 | 19.36 | 19.60 | 11,248,180 | +0.41(+2.13%) |
Feb 12, 2021 | 18.32 | 19.28 | 18.22 | 19.19 | 9,973,528 | +0.70(+3.81%) |
Feb 11, 2021 | 19.08 | 19.09 | 18.10 | 18.48 | 10,135,039 | -0.79(-4.10%) |
Feb 10, 2021 | 18.95 | 19.32 | 18.64 | 19.27 | 10,257,185 | +0.45(+2.37%) |
Feb 09, 2021 | 18.85 | 19.11 | 18.35 | 18.83 | 15,612,094 | -0.24(-1.25%) |
Feb 08, 2021 | 18.32 | 19.12 | 18.22 | 19.06 | 9,628,039 | +1.01(+5.58%) |
Feb 05, 2021 | 18.60 | 18.71 | 18.04 | 18.06 | 12,643,248 | -0.12(-0.68%) |
Feb 04, 2021 | 18.06 | 18.21 | 17.64 | 18.18 | 9,336,071 | +0.29(+1.59%) |
Feb 03, 2021 | 17.27 | 17.91 | 17.22 | 17.89 | 10,221,376 | +0.75(+4.38%) |
Feb 02, 2021 | 17.59 | 17.72 | 17.14 | 17.14 | 9,309,272 | +0.15(+0.90%) |
Feb 01, 2021 | 17.14 | 17.29 | 16.71 | 16.99 | 8,987,546 | +0.22(+1.30%) |
Jan 29, 2021 | 17.15 | 17.42 | 16.66 | 16.77 | 11,955,346 | -0.61(-3.50%) |
Jan 28, 2021 | 16.65 | 17.60 | 16.65 | 17.38 | 12,239,347 | +0.94(+5.73%) |
Jan 27, 2021 | 16.86 | 17.34 | 16.39 | 16.44 | 16,904,984 | -0.88(-5.05%) |
Jan 26, 2021 | 17.96 | 18.19 | 17.30 | 17.31 | 10,472,344 | -0.41(-2.31%) |
Jan 25, 2021 | 18.07 | 18.21 | 17.35 | 17.72 | 13,220,382 | -0.58(-3.17%) |
Jan 22, 2021 | 17.98 | 18.35 | 17.56 | 18.30 | 14,873,883 | -0.16(-0.88%) |
Jan 21, 2021 | 19.00 | 19.40 | 18.29 | 18.46 | 12,698,721 | -0.64(-3.34%) |
Jan 20, 2021 | 20.35 | 20.35 | 18.85 | 19.10 | 14,020,188 | -0.44(-2.24%) |
Jan 19, 2021 | 20.08 | 20.31 | 19.31 | 19.54 | 17,665,484 | -0.19(-0.96%) |
Jan 15, 2021 | 20.25 | 20.41 | 19.44 | 19.73 | 12,879,556 | -0.97(-4.69%) |
Jan 14, 2021 | 20.58 | 21.11 | 20.51 | 20.70 | 10,736,209 | +0.18(+0.88%) |
Jan 13, 2021 | 20.90 | 20.92 | 20.35 | 20.52 | 11,125,125 | -0.53(-2.53%) |
Jan 12, 2021 | 19.87 | 21.15 | 19.66 | 21.05 | 16,622,056 | +1.48(+7.58%) |
Jan 11, 2021 | 18.44 | 19.68 | 18.33 | 19.57 | 11,989,493 | +0.43(+2.24%) |
Jan 08, 2021 | 19.67 | 19.67 | 18.90 | 19.14 | 8,770,330 | -0.22(-1.13%) |
Jan 07, 2021 | 19.95 | 20.18 | 19.22 | 19.36 | 14,374,265 | -0.45(-2.26%) |
Jan 06, 2021 | 19.91 | 20.02 | 19.51 | 19.81 | 16,990,982 | +0.39(+2.01%) |
Jan 05, 2021 | 18.24 | 19.97 | 18.08 | 19.42 | 16,722,242 | +1.50(+8.39%) |
Jan 04, 2021 | 18.28 | 18.52 | 17.67 | 17.91 | 9,354,217 | -0.07(-0.37%) |
Dec 31, 2020 | 17.98 | 17.98 | 17.98 | 8,138,736 | -0.21(-1.15%) | |
Dec 30, 2020 | 17.73 | 18.25 | 17.66 | 18.19 | 8,138,736 | +0.46(+2.57%) |
Dec 29, 2020 | 18.07 | 18.12 | 17.44 | 17.73 | 10,331,956 | -0.24(-1.32%) |
Dec 28, 2020 | 18.31 | 18.64 | 17.93 | 17.97 | 6,859,052 | -0.30(-1.67%) |
Dec 24, 2020 | 18.62 | 18.64 | 18.07 | 18.27 | 3,043,735 | -0.26(-1.39%) |
Dec 23, 2020 | 18.34 | 19.01 | 18.29 | 18.53 | 9,750,168 | +0.34(+1.88%) |
Dec 22, 2020 | 18.42 | 18.57 | 18.14 | 18.19 | 6,755,523 | -0.22(-1.19%) |
Dec 21, 2020 | 17.90 | 18.65 | 17.68 | 18.41 | 9,160,445 | -0.31(-1.68%) |
Dec 18, 2020 | 19.03 | 19.30 | 18.61 | 18.72 | 16,616,765 | -0.38(-1.99%) |
Dec 17, 2020 | 19.35 | 19.50 | 18.82 | 19.10 | 9,995,400 | -0.06(-0.30%) |
Dec 16, 2020 | 19.04 | 19.54 | 18.90 | 19.16 | 14,072,707 | +0.07(+0.35%) |
Dec 15, 2020 | 18.41 | 19.17 | 18.30 | 19.09 | 16,467,694 | +1.06(+5.85%) |
Dec 14, 2020 | 19.15 | 19.25 | 17.91 | 18.04 | 12,377,474 | -0.83(-4.39%) |
Dec 11, 2020 | 18.79 | 19.03 | 18.46 | 18.86 | 11,019,362 | -0.15(-0.80%) |
Dec 10, 2020 | 18.07 | 19.32 | 18.00 | 19.02 | 12,260,344 | +0.46(+2.46%) |
Dec 09, 2020 | 18.86 | 19.37 | 18.33 | 18.56 | 17,829,146 | -0.24(-1.27%) |
Dec 08, 2020 | 17.65 | 18.85 | 17.63 | 18.80 | 12,848,838 | +0.75(+4.16%) |
Dec 07, 2020 | 18.46 | 18.64 | 17.94 | 18.05 | 12,745,555 | -0.44(-2.37%) |
Dec 04, 2020 | 17.70 | 18.58 | 17.52 | 18.48 | 15,658,285 | +1.34(+7.82%) |
Dec 03, 2020 | 16.92 | 17.42 | 16.66 | 17.14 | 12,218,923 | +0.39(+2.33%) |
Dec 02, 2020 | 16.08 | 17.20 | 15.96 | 16.75 | 10,232,560 | +0.55(+3.38%) |