Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.16 | 23.19 | 22.24 | 22.89 | 2,984,629 | -0.56(-2.41%) |
Feb 25, 2021 | 24.13 | 24.13 | 23.29 | 23.45 | 3,157,887 | -0.49(-2.06%) |
Feb 24, 2021 | 23.26 | 24.06 | 23.10 | 23.94 | 2,523,706 | +0.83(+3.60%) |
Feb 23, 2021 | 22.99 | 23.19 | 22.14 | 23.11 | 2,268,357 | +0.36(+1.57%) |
Feb 22, 2021 | 22.16 | 23.06 | 22.12 | 22.75 | 1,892,572 | +0.70(+3.17%) |
Feb 19, 2021 | 21.70 | 22.10 | 21.67 | 22.05 | 1,282,763 | +0.37(+1.69%) |
Feb 18, 2021 | 22.12 | 22.13 | 21.62 | 21.69 | 1,685,327 | -0.53(-2.38%) |
Feb 17, 2021 | 22.06 | 22.32 | 21.78 | 22.21 | 1,487,359 | +0.30(+1.35%) |
Feb 16, 2021 | 21.85 | 22.11 | 21.74 | 21.92 | 2,651,513 | +0.57(+2.69%) |
Feb 12, 2021 | 20.92 | 21.38 | 20.90 | 21.35 | 1,220,690 | +0.28(+1.32%) |
Feb 11, 2021 | 21.32 | 21.32 | 20.61 | 21.07 | 1,463,676 | -0.30(-1.42%) |
Feb 10, 2021 | 21.08 | 21.38 | 20.91 | 21.37 | 1,659,875 | +0.41(+1.97%) |
Feb 09, 2021 | 21.00 | 21.10 | 20.72 | 20.96 | 1,429,406 | -0.24(-1.14%) |
Feb 08, 2021 | 20.67 | 21.29 | 20.65 | 21.20 | 2,397,504 | +0.85(+4.18%) |
Feb 05, 2021 | 20.47 | 20.56 | 20.31 | 20.35 | 1,785,708 | +0.18(+0.89%) |
Feb 04, 2021 | 20.08 | 20.18 | 19.78 | 20.17 | 1,053,320 | +0.19(+0.94%) |
Feb 03, 2021 | 19.28 | 20.02 | 19.21 | 19.98 | 2,236,419 | +0.82(+4.25%) |
Feb 02, 2021 | 19.42 | 19.62 | 19.17 | 19.17 | 1,616,972 | +0.20(+1.04%) |
Feb 01, 2021 | 19.06 | 19.15 | 18.67 | 18.97 | 1,445,761 | +0.13(+0.67%) |
Jan 29, 2021 | 19.20 | 19.45 | 18.77 | 18.85 | 2,494,968 | -0.60(-3.09%) |
Jan 28, 2021 | 19.37 | 19.66 | 19.20 | 19.45 | 2,288,585 | +0.24(+1.26%) |
Jan 27, 2021 | 19.17 | 19.72 | 18.89 | 19.20 | 5,479,217 | -0.28(-1.43%) |
Jan 26, 2021 | 20.10 | 20.37 | 19.47 | 19.48 | 1,385,707 | -0.43(-2.16%) |
Jan 25, 2021 | 19.96 | 19.98 | 19.56 | 19.91 | 2,624,305 | -0.21(-1.07%) |
Jan 22, 2021 | 19.83 | 20.16 | 19.63 | 20.13 | 1,472,777 | -0.10(-0.49%) |
Jan 21, 2021 | 20.83 | 20.89 | 20.03 | 20.23 | 2,260,487 | -0.67(-3.21%) |
Jan 20, 2021 | 21.02 | 21.03 | 20.71 | 20.90 | 1,656,501 | +0.05(+0.26%) |
Jan 19, 2021 | 20.74 | 20.98 | 20.64 | 20.84 | 2,421,836 | +0.40(+1.97%) |
Jan 15, 2021 | 20.89 | 20.89 | 20.27 | 20.44 | 2,759,782 | -0.84(-3.96%) |
Jan 14, 2021 | 20.78 | 21.50 | 20.78 | 21.28 | 2,460,852 | +0.60(+2.90%) |
Jan 13, 2021 | 20.88 | 20.88 | 20.51 | 20.68 | 2,125,950 | -0.15(-0.73%) |
Jan 12, 2021 | 20.35 | 20.93 | 20.25 | 20.83 | 2,263,505 | +0.69(+3.42%) |
Jan 11, 2021 | 19.44 | 20.21 | 19.35 | 20.14 | 1,585,313 | +0.34(+1.72%) |
Jan 08, 2021 | 20.08 | 20.09 | 19.67 | 19.80 | 2,336,995 | -0.06(-0.32%) |
Jan 07, 2021 | 19.74 | 20.04 | 19.56 | 19.87 | 1,894,080 | +0.30(+1.51%) |
Jan 06, 2021 | 19.33 | 19.72 | 19.09 | 19.57 | 2,861,210 | +0.61(+3.21%) |
Jan 05, 2021 | 18.38 | 19.44 | 18.32 | 18.96 | 2,351,386 | +0.79(+4.34%) |
Jan 04, 2021 | 18.33 | 18.51 | 17.97 | 18.17 | 2,333,915 | +0.04(+0.25%) |
Dec 31, 2020 | 18.13 | 18.13 | 18.13 | 1,302,988 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.00 | 18.45 | 17.98 | 18.28 | 1,302,988 | +0.30(+1.69%) |
Dec 29, 2020 | 18.19 | 18.26 | 17.91 | 17.98 | 1,722,575 | -0.12(-0.64%) |
Dec 28, 2020 | 18.29 | 18.51 | 18.06 | 18.09 | 1,431,099 | -0.12(-0.64%) |
Dec 24, 2020 | 18.38 | 18.38 | 18.05 | 18.21 | 864,776 | -0.12(-0.64%) |
Dec 23, 2020 | 18.07 | 18.58 | 18.07 | 18.33 | 1,263,952 | +0.39(+2.20%) |
Dec 22, 2020 | 18.19 | 18.26 | 17.92 | 17.93 | 1,326,389 | -0.29(-1.57%) |
Dec 21, 2020 | 17.84 | 18.38 | 17.72 | 18.22 | 2,226,934 | -0.33(-1.79%) |
Dec 18, 2020 | 18.86 | 18.93 | 18.43 | 18.55 | 2,299,149 | -0.30(-1.57%) |
Dec 17, 2020 | 19.16 | 19.16 | 18.77 | 18.85 | 1,605,080 | -0.12(-0.61%) |
Dec 16, 2020 | 19.14 | 19.18 | 18.85 | 18.96 | 2,048,674 | -0.08(-0.42%) |
Dec 15, 2020 | 18.85 | 19.14 | 18.61 | 19.04 | 1,949,333 | +0.39(+2.06%) |
Dec 14, 2020 | 19.69 | 19.69 | 18.63 | 18.66 | 2,898,473 | -0.69(-3.56%) |
Dec 11, 2020 | 19.44 | 19.44 | 19.10 | 19.35 | 1,202,628 | -0.23(-1.18%) |
Dec 10, 2020 | 19.01 | 19.78 | 18.98 | 19.58 | 2,439,944 | +0.57(+2.99%) |
Dec 09, 2020 | 19.17 | 19.45 | 18.76 | 19.01 | 2,769,678 | +0.04(+0.23%) |
Dec 08, 2020 | 18.47 | 19.14 | 18.42 | 18.97 | 1,814,684 | +0.30(+1.62%) |
Dec 07, 2020 | 18.92 | 18.94 | 18.52 | 18.66 | 1,932,308 | -0.49(-2.55%) |
Dec 04, 2020 | 18.46 | 19.15 | 18.46 | 19.15 | 3,285,809 | +0.98(+5.37%) |
Dec 03, 2020 | 18.08 | 18.38 | 17.88 | 18.18 | 2,880,410 | +0.19(+1.04%) |
Dec 02, 2020 | 17.40 | 18.25 | 17.33 | 17.99 | 4,540,151 | +0.55(+3.15%) |