Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.46 | 19.91 | 18.52 | 19.04 | 1,719,700 | -0.40(-2.06%) |
Feb 25, 2021 | 19.87 | 20.30 | 19.41 | 19.44 | 913,616 | -0.44(-2.21%) |
Feb 24, 2021 | 19.59 | 20.20 | 19.50 | 19.88 | 975,174 | +0.23(+1.17%) |
Feb 23, 2021 | 19.36 | 19.94 | 19.22 | 19.65 | 1,277,213 | -0.08(-0.41%) |
Feb 22, 2021 | 19.46 | 19.90 | 19.26 | 19.73 | 902,938 | +0.15(+0.77%) |
Feb 19, 2021 | 19.70 | 20.12 | 19.48 | 19.58 | 1,090,000 | -0.08(-0.41%) |
Feb 18, 2021 | 19.67 | 19.87 | 19.31 | 19.66 | 896,408 | -0.31(-1.55%) |
Feb 17, 2021 | 19.61 | 20.06 | 19.36 | 19.97 | 1,069,968 | +0.18(+0.91%) |
Feb 16, 2021 | 20.11 | 20.35 | 19.61 | 19.79 | 1,250,825 | -0.43(-2.13%) |
Feb 12, 2021 | 20.41 | 20.72 | 19.93 | 20.22 | 2,157,600 | +0.20(+1.00%) |
Feb 11, 2021 | 22.22 | 22.50 | 20.00 | 20.02 | 3,583,772 | -2.91(-12.69%) |
Feb 10, 2021 | 23.39 | 23.92 | 22.55 | 22.93 | 1,691,332 | -0.27(-1.16%) |
Feb 09, 2021 | 23.11 | 23.29 | 22.73 | 23.20 | 1,636,073 | +0.16(+0.69%) |
Feb 08, 2021 | 22.39 | 23.32 | 22.34 | 23.04 | 2,238,419 | +0.71(+3.18%) |
Feb 05, 2021 | 21.84 | 22.36 | 21.79 | 22.33 | 1,326,600 | +0.57(+2.62%) |
Feb 04, 2021 | 22.11 | 22.19 | 21.63 | 21.76 | 701,862 | -0.25(-1.14%) |
Feb 03, 2021 | 22.21 | 22.63 | 21.72 | 22.01 | 1,025,381 | -0.19(-0.86%) |
Feb 02, 2021 | 21.94 | 22.24 | 21.61 | 22.20 | 1,254,445 | +0.43(+1.98%) |
Feb 01, 2021 | 21.40 | 21.82 | 20.86 | 21.77 | 823,066 | +0.78(+3.72%) |
Jan 29, 2021 | 21.50 | 21.76 | 20.69 | 20.99 | 1,383,700 | -0.21(-0.99%) |
Jan 28, 2021 | 21.61 | 21.84 | 20.97 | 21.20 | 877,643 | -0.34(-1.58%) |
Jan 27, 2021 | 21.44 | 22.09 | 20.84 | 21.54 | 1,457,090 | -0.15(-0.69%) |
Jan 26, 2021 | 22.97 | 22.97 | 21.63 | 21.69 | 930,104 | -1.18(-5.16%) |
Jan 25, 2021 | 22.28 | 22.91 | 21.77 | 22.87 | 2,049,036 | +0.68(+3.06%) |
Jan 22, 2021 | 21.17 | 22.28 | 21.15 | 22.19 | 1,784,500 | +0.72(+3.35%) |
Jan 21, 2021 | 22.22 | 22.27 | 21.16 | 21.47 | 1,234,655 | -0.82(-3.68%) |
Jan 20, 2021 | 22.82 | 23.02 | 22.03 | 22.29 | 1,870,670 | -0.56(-2.45%) |
Jan 19, 2021 | 22.72 | 23.02 | 22.30 | 22.85 | 1,343,456 | +0.48(+2.15%) |
Jan 15, 2021 | 21.90 | 22.46 | 21.46 | 22.37 | 2,026,300 | +0.37(+1.68%) |
Jan 14, 2021 | 21.84 | 22.07 | 21.24 | 22.00 | 1,006,631 | +0.18(+0.82%) |
Jan 13, 2021 | 22.21 | 22.33 | 21.78 | 21.82 | 891,571 | -0.27(-1.22%) |
Jan 12, 2021 | 21.39 | 22.55 | 21.28 | 22.09 | 1,832,795 | +0.63(+2.94%) |
Jan 11, 2021 | 20.38 | 21.55 | 20.10 | 21.46 | 1,323,793 | +1.08(+5.30%) |
Jan 08, 2021 | 20.46 | 20.90 | 19.78 | 20.38 | 1,584,200 | -0.21(-1.00%) |
Jan 07, 2021 | 19.81 | 21.11 | 19.58 | 20.59 | 3,342,722 | +1.09(+5.56%) |
Jan 06, 2021 | 19.32 | 19.72 | 19.20 | 19.50 | 1,106,796 | +0.00(+0.00%) |
Jan 05, 2021 | 19.62 | 19.88 | 19.29 | 19.50 | 1,083,248 | -0.24(-1.22%) |
Jan 04, 2021 | 19.93 | 20.15 | 19.60 | 19.74 | 1,038,745 | -0.21(-1.05%) |
Dec 31, 2020 | 19.95 | 19.95 | 19.95 | 1,054,582 | -0.50(-2.44%) | |
Dec 30, 2020 | 20.67 | 20.97 | 20.19 | 20.45 | 1,054,582 | -0.31(-1.49%) |
Dec 29, 2020 | 21.97 | 22.00 | 20.63 | 20.76 | 1,394,895 | -0.49(-2.31%) |
Dec 28, 2020 | 21.80 | 22.00 | 21.19 | 21.25 | 929,154 | -0.21(-0.98%) |
Dec 24, 2020 | 21.24 | 21.57 | 21.16 | 21.46 | 908,100 | +0.20(+0.94%) |
Dec 23, 2020 | 21.62 | 21.62 | 21.13 | 21.26 | 1,139,144 | -0.22(-1.02%) |
Dec 22, 2020 | 21.95 | 22.19 | 21.48 | 21.48 | 1,060,613 | -0.32(-1.47%) |
Dec 21, 2020 | 21.87 | 22.09 | 21.46 | 21.80 | 1,307,475 | -0.20(-0.91%) |
Dec 18, 2020 | 21.66 | 22.00 | 21.52 | 22.00 | 2,216,600 | +0.33(+1.52%) |
Dec 17, 2020 | 21.28 | 21.70 | 21.12 | 21.67 | 623,839 | +0.17(+0.79%) |
Dec 16, 2020 | 22.22 | 22.22 | 21.40 | 21.50 | 1,251,686 | -0.60(-2.71%) |
Dec 15, 2020 | 21.99 | 22.18 | 21.82 | 22.10 | 1,334,299 | +0.22(+1.01%) |
Dec 14, 2020 | 21.44 | 22.22 | 21.31 | 21.88 | 1,370,835 | +0.58(+2.72%) |
Dec 11, 2020 | 21.17 | 21.88 | 20.97 | 21.30 | 2,706,500 | +0.62(+3.00%) |
Dec 10, 2020 | 20.15 | 21.20 | 20.08 | 20.68 | 4,364,521 | +2.33(+12.70%) |
Dec 09, 2020 | 18.95 | 18.95 | 18.04 | 18.35 | 829,751 | -0.40(-2.13%) |
Dec 08, 2020 | 18.71 | 18.78 | 18.37 | 18.75 | 1,130,389 | +0.02(+0.11%) |
Dec 07, 2020 | 19.00 | 19.19 | 18.67 | 18.73 | 625,453 | -0.35(-1.83%) |
Dec 04, 2020 | 19.16 | 19.20 | 18.84 | 19.08 | 346,900 | +0.08(+0.42%) |
Dec 03, 2020 | 18.86 | 19.23 | 18.65 | 19.00 | 1,142,716 | +0.18(+0.96%) |
Dec 02, 2020 | 18.37 | 18.86 | 18.33 | 18.82 | 763,279 | +0.36(+1.95%) |