Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.34 | 21.41 | 20.84 | 21.04 | 26,644,788 | -1.02(-4.61%) |
Feb 25, 2021 | 22.34 | 22.52 | 21.78 | 22.05 | 33,144,746 | +0.25(+1.15%) |
Feb 24, 2021 | 21.23 | 21.92 | 21.13 | 21.80 | 24,844,680 | +0.92(+4.42%) |
Feb 23, 2021 | 20.75 | 20.96 | 20.11 | 20.88 | 24,690,950 | +0.52(+2.54%) |
Feb 22, 2021 | 19.74 | 20.61 | 19.70 | 20.36 | 18,832,498 | +0.66(+3.32%) |
Feb 19, 2021 | 19.44 | 19.80 | 19.42 | 19.71 | 14,223,241 | +0.35(+1.83%) |
Feb 18, 2021 | 19.70 | 19.83 | 19.33 | 19.36 | 15,439,388 | -0.69(-3.46%) |
Feb 17, 2021 | 19.80 | 20.06 | 19.48 | 20.05 | 20,584,064 | +0.34(+1.73%) |
Feb 16, 2021 | 19.63 | 19.81 | 19.46 | 19.71 | 21,298,956 | +1.08(+5.80%) |
Feb 12, 2021 | 18.06 | 18.66 | 18.00 | 18.63 | 14,198,482 | +0.46(+2.53%) |
Feb 11, 2021 | 18.15 | 18.26 | 18.03 | 18.17 | 12,849,403 | -0.18(-0.97%) |
Feb 10, 2021 | 18.13 | 18.44 | 17.99 | 18.35 | 20,738,848 | -0.13(-0.69%) |
Feb 09, 2021 | 18.43 | 18.61 | 18.09 | 18.48 | 22,474,440 | -0.25(-1.36%) |
Feb 08, 2021 | 18.03 | 18.89 | 18.00 | 18.73 | 41,481,596 | +1.04(+5.86%) |
Feb 05, 2021 | 17.86 | 17.99 | 17.60 | 17.69 | 35,131,740 | -0.15(-0.86%) |
Feb 04, 2021 | 17.99 | 18.06 | 17.66 | 17.85 | 31,401,098 | -0.24(-1.32%) |
Feb 03, 2021 | 17.58 | 18.12 | 17.58 | 18.09 | 29,873,318 | +0.44(+2.51%) |
Feb 02, 2021 | 18.26 | 18.28 | 17.36 | 17.64 | 52,692,520 | -1.24(-6.57%) |
Feb 01, 2021 | 18.95 | 19.01 | 18.56 | 18.88 | 23,011,886 | -0.01(-0.04%) |
Jan 29, 2021 | 19.17 | 19.29 | 18.75 | 18.89 | 14,341,609 | -0.54(-2.80%) |
Jan 28, 2021 | 19.43 | 19.70 | 19.27 | 19.44 | 13,031,558 | +0.11(+0.57%) |
Jan 27, 2021 | 19.36 | 19.82 | 19.05 | 19.33 | 16,684,351 | -0.26(-1.30%) |
Jan 26, 2021 | 19.79 | 19.95 | 19.56 | 19.58 | 14,341,022 | -0.03(-0.17%) |
Jan 25, 2021 | 19.69 | 19.75 | 19.35 | 19.62 | 20,211,992 | -0.68(-3.35%) |
Jan 22, 2021 | 19.94 | 20.35 | 19.85 | 20.30 | 17,870,296 | -0.13(-0.62%) |
Jan 21, 2021 | 20.97 | 20.99 | 20.23 | 20.42 | 13,734,024 | -0.67(-3.18%) |
Jan 20, 2021 | 21.06 | 21.17 | 20.82 | 21.10 | 16,173,602 | +0.14(+0.65%) |
Jan 19, 2021 | 20.93 | 21.09 | 20.76 | 20.96 | 18,635,418 | +0.33(+1.61%) |
Jan 15, 2021 | 21.09 | 21.16 | 20.53 | 20.63 | 28,300,878 | -1.03(-4.75%) |
Jan 14, 2021 | 21.27 | 21.72 | 21.23 | 21.66 | 16,772,825 | +0.59(+2.78%) |
Jan 13, 2021 | 21.35 | 21.36 | 20.93 | 21.07 | 16,636,880 | -0.20(-0.92%) |
Jan 12, 2021 | 21.21 | 21.42 | 21.02 | 21.27 | 19,959,784 | +0.54(+2.58%) |
Jan 11, 2021 | 20.20 | 20.83 | 20.13 | 20.73 | 14,711,868 | -0.02(-0.08%) |
Jan 08, 2021 | 20.55 | 20.82 | 20.40 | 20.75 | 23,744,422 | +0.42(+2.05%) |
Jan 07, 2021 | 20.17 | 20.53 | 19.98 | 20.33 | 19,352,256 | +0.43(+2.14%) |
Jan 06, 2021 | 19.87 | 20.29 | 19.51 | 19.91 | 29,646,450 | +0.88(+4.60%) |
Jan 05, 2021 | 18.22 | 19.37 | 18.17 | 19.03 | 29,904,584 | +1.32(+7.44%) |
Jan 04, 2021 | 17.93 | 17.97 | 17.47 | 17.71 | 17,030,618 | +0.26(+1.51%) |
Dec 31, 2020 | 17.45 | 17.45 | 17.45 | 13,693,648 | -0.43(-2.43%) | |
Dec 30, 2020 | 18.02 | 18.10 | 17.80 | 17.88 | 13,693,648 | -0.03(-0.19%) |
Dec 29, 2020 | 18.19 | 18.20 | 17.85 | 17.92 | 15,350,571 | +0.07(+0.38%) |
Dec 28, 2020 | 18.10 | 18.28 | 17.76 | 17.85 | 12,002,118 | -0.06(-0.33%) |
Dec 24, 2020 | 18.10 | 18.14 | 17.72 | 17.91 | 5,908,468 | -0.13(-0.71%) |
Dec 23, 2020 | 17.98 | 18.32 | 17.94 | 18.03 | 16,148,877 | +0.62(+3.56%) |
Dec 22, 2020 | 17.60 | 17.65 | 17.37 | 17.41 | 12,227,752 | -0.17(-0.97%) |
Dec 21, 2020 | 17.27 | 17.75 | 17.17 | 17.58 | 22,441,604 | -0.90(-4.88%) |
Dec 18, 2020 | 18.71 | 18.72 | 18.38 | 18.49 | 12,919,033 | -0.14(-0.73%) |
Dec 17, 2020 | 18.72 | 18.75 | 18.49 | 18.62 | 17,514,930 | +0.06(+0.32%) |
Dec 16, 2020 | 18.60 | 18.75 | 18.42 | 18.56 | 14,439,283 | -0.09(-0.50%) |
Dec 15, 2020 | 18.35 | 18.70 | 18.29 | 18.66 | 13,984,568 | +0.49(+2.71%) |
Dec 14, 2020 | 18.83 | 18.99 | 18.14 | 18.16 | 15,271,528 | -0.57(-3.04%) |
Dec 11, 2020 | 18.82 | 18.85 | 18.43 | 18.73 | 16,182,868 | -0.32(-1.70%) |
Dec 10, 2020 | 18.72 | 19.41 | 18.69 | 19.05 | 21,047,266 | +0.43(+2.33%) |
Dec 09, 2020 | 18.80 | 19.01 | 18.43 | 18.62 | 18,425,764 | +0.09(+0.50%) |
Dec 08, 2020 | 18.44 | 18.70 | 18.40 | 18.53 | 17,830,682 | +0.09(+0.51%) |
Dec 07, 2020 | 18.54 | 18.69 | 18.32 | 18.43 | 16,668,956 | -0.50(-2.65%) |
Dec 04, 2020 | 18.78 | 19.08 | 18.74 | 18.94 | 21,399,452 | +0.77(+4.26%) |
Dec 03, 2020 | 18.09 | 18.62 | 17.90 | 18.16 | 23,909,786 | +0.25(+1.38%) |
Dec 02, 2020 | 17.64 | 18.23 | 17.58 | 17.92 | 21,278,732 | +0.71(+4.10%) |