Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.07 | 21.07 | 19.55 | 19.58 | 2,272,500 | -1.36(-6.49%) |
Feb 25, 2021 | 21.98 | 22.33 | 20.80 | 20.94 | 1,858,740 | -1.02(-4.64%) |
Feb 24, 2021 | 21.60 | 22.07 | 21.20 | 21.96 | 1,765,354 | +0.20(+0.92%) |
Feb 23, 2021 | 21.70 | 22.19 | 21.02 | 21.76 | 1,712,421 | -0.06(-0.27%) |
Feb 22, 2021 | 21.90 | 22.21 | 21.68 | 21.82 | 1,579,396 | -0.05(-0.23%) |
Feb 19, 2021 | 21.97 | 22.30 | 21.62 | 21.87 | 1,569,400 | -0.02(-0.09%) |
Feb 18, 2021 | 22.34 | 22.80 | 21.73 | 21.89 | 2,050,089 | -1.01(-4.41%) |
Feb 17, 2021 | 22.46 | 23.05 | 21.84 | 22.90 | 2,170,888 | +0.44(+1.96%) |
Feb 16, 2021 | 25.10 | 25.37 | 22.45 | 22.46 | 3,207,334 | -2.51(-10.05%) |
Feb 12, 2021 | 25.80 | 25.98 | 24.71 | 24.97 | 1,589,200 | -0.84(-3.25%) |
Feb 11, 2021 | 26.95 | 27.30 | 25.28 | 25.81 | 2,525,381 | -1.18(-4.37%) |
Feb 10, 2021 | 23.92 | 27.72 | 23.62 | 26.99 | 4,197,746 | +3.49(+14.85%) |
Feb 09, 2021 | 23.85 | 24.10 | 22.96 | 23.50 | 1,504,542 | -0.47(-1.96%) |
Feb 08, 2021 | 23.99 | 24.28 | 23.11 | 23.97 | 1,663,207 | +0.38(+1.61%) |
Feb 05, 2021 | 24.23 | 24.62 | 23.23 | 23.59 | 1,643,600 | -0.56(-2.32%) |
Feb 04, 2021 | 22.90 | 24.60 | 22.65 | 24.15 | 2,353,841 | +1.28(+5.60%) |
Feb 03, 2021 | 22.65 | 23.42 | 22.16 | 22.87 | 2,390,337 | +0.49(+2.19%) |
Feb 02, 2021 | 23.67 | 24.05 | 21.61 | 22.38 | 3,524,779 | -1.16(-4.93%) |
Feb 01, 2021 | 26.98 | 27.00 | 23.41 | 23.54 | 4,342,298 | -2.75(-10.46%) |
Jan 29, 2021 | 28.49 | 28.99 | 26.00 | 26.29 | 3,835,600 | -0.83(-3.06%) |
Jan 28, 2021 | 27.80 | 32.48 | 25.55 | 27.12 | 10,764,437 | -1.03(-3.66%) |
Jan 27, 2021 | 23.54 | 28.18 | 23.26 | 28.15 | 7,886,462 | +4.51(+19.08%) |
Jan 26, 2021 | 21.77 | 23.66 | 21.39 | 23.64 | 4,465,801 | +1.97(+9.09%) |
Jan 25, 2021 | 19.83 | 23.18 | 19.74 | 21.67 | 5,280,396 | +1.89(+9.56%) |
Jan 22, 2021 | 19.25 | 19.79 | 19.14 | 19.78 | 2,696,700 | +0.29(+1.49%) |
Jan 21, 2021 | 19.46 | 20.04 | 19.04 | 19.49 | 2,881,185 | -0.05(-0.26%) |
Jan 20, 2021 | 19.01 | 19.55 | 18.60 | 19.54 | 2,412,499 | +0.65(+3.44%) |
Jan 19, 2021 | 18.58 | 19.14 | 18.28 | 18.89 | 2,603,262 | +0.64(+3.51%) |
Jan 15, 2021 | 18.26 | 18.71 | 18.17 | 18.25 | 2,098,600 | -0.19(-1.03%) |
Jan 14, 2021 | 18.17 | 18.97 | 18.17 | 18.44 | 2,345,565 | +0.42(+2.33%) |
Jan 13, 2021 | 18.24 | 18.49 | 17.83 | 18.02 | 1,933,006 | -0.20(-1.10%) |
Jan 12, 2021 | 17.69 | 18.50 | 17.69 | 18.22 | 2,780,613 | +0.69(+3.94%) |
Jan 11, 2021 | 16.54 | 17.76 | 16.43 | 17.53 | 2,915,680 | +0.80(+4.78%) |
Jan 08, 2021 | 16.98 | 17.39 | 16.41 | 16.73 | 3,080,000 | -0.15(-0.89%) |
Jan 07, 2021 | 16.95 | 17.69 | 16.66 | 16.88 | 2,790,571 | +0.38(+2.30%) |
Jan 06, 2021 | 15.94 | 16.82 | 15.92 | 16.50 | 3,575,077 | +0.70(+4.43%) |
Jan 05, 2021 | 16.01 | 16.29 | 15.55 | 15.80 | 2,228,182 | -0.27(-1.68%) |
Jan 04, 2021 | 15.88 | 16.23 | 15.35 | 16.07 | 3,262,817 | +0.24(+1.52%) |
Dec 31, 2020 | 15.83 | 15.83 | 15.83 | 3,639,993 | -0.38(-2.34%) | |
Dec 30, 2020 | 16.50 | 16.52 | 15.81 | 16.21 | 3,639,993 | -0.34(-2.05%) |
Dec 29, 2020 | 17.08 | 17.48 | 16.52 | 16.55 | 2,554,175 | -0.45(-2.65%) |
Dec 28, 2020 | 17.85 | 18.10 | 16.89 | 17.00 | 3,387,821 | -0.78(-4.39%) |
Dec 24, 2020 | 18.41 | 18.69 | 17.76 | 17.78 | 1,640,200 | -0.68(-3.68%) |
Dec 23, 2020 | 17.75 | 18.69 | 17.65 | 18.46 | 4,119,833 | +0.96(+5.49%) |
Dec 22, 2020 | 19.37 | 19.46 | 17.49 | 17.50 | 5,817,477 | -1.80(-9.33%) |
Dec 21, 2020 | 18.29 | 19.61 | 18.11 | 19.30 | 5,004,317 | +0.63(+3.37%) |
Dec 18, 2020 | 20.20 | 20.71 | 18.54 | 18.67 | 8,936,700 | -1.41(-7.02%) |
Dec 17, 2020 | 20.48 | 22.45 | 19.05 | 20.08 | 50,150,440 | +2.97(+17.36%) |
Dec 16, 2020 | 18.25 | 18.33 | 17.07 | 17.11 | 4,579,432 | -1.23(-6.71%) |
Dec 15, 2020 | 18.76 | 18.88 | 17.36 | 18.34 | 2,718,954 | -0.12(-0.65%) |
Dec 14, 2020 | 18.50 | 19.43 | 18.30 | 18.46 | 3,010,852 | +0.00(+0.00%) |
Dec 11, 2020 | 19.20 | 19.50 | 17.72 | 18.46 | 4,210,900 | -0.99(-5.09%) |
Dec 10, 2020 | 19.18 | 19.68 | 18.54 | 19.45 | 4,314,132 | -0.05(-0.26%) |
Dec 09, 2020 | 18.50 | 20.32 | 18.08 | 19.50 | 9,396,956 | +1.37(+7.56%) |
Dec 08, 2020 | 16.14 | 18.57 | 16.11 | 18.13 | 6,761,628 | +1.91(+11.78%) |
Dec 07, 2020 | 15.68 | 16.54 | 15.43 | 16.22 | 3,524,579 | +0.61(+3.91%) |
Dec 04, 2020 | 14.70 | 15.67 | 14.35 | 15.61 | 5,112,900 | +1.12(+7.73%) |
Dec 03, 2020 | 14.10 | 14.81 | 13.78 | 14.49 | 3,441,891 | +0.51(+3.65%) |
Dec 02, 2020 | 13.16 | 14.65 | 12.97 | 13.98 | 4,978,891 | +0.75(+5.67%) |