Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.74 | 24.12 | 23.23 | 23.57 | 3,810,008 | -0.09(-0.39%) |
Feb 25, 2021 | 24.62 | 24.85 | 23.61 | 23.66 | 3,527,790 | -0.83(-3.41%) |
Feb 24, 2021 | 23.84 | 24.60 | 23.78 | 24.49 | 4,038,129 | +1.05(+4.50%) |
Feb 23, 2021 | 22.80 | 23.45 | 22.07 | 23.44 | 3,341,261 | +0.30(+1.31%) |
Feb 22, 2021 | 23.08 | 23.68 | 22.85 | 23.13 | 3,614,151 | +0.25(+1.08%) |
Feb 19, 2021 | 22.57 | 23.04 | 22.57 | 22.89 | 3,445,421 | +0.34(+1.50%) |
Feb 18, 2021 | 22.80 | 22.80 | 22.16 | 22.55 | 2,157,690 | -0.35(-1.52%) |
Feb 17, 2021 | 22.91 | 23.09 | 22.47 | 22.90 | 2,226,059 | -0.30(-1.30%) |
Feb 16, 2021 | 23.21 | 23.47 | 22.66 | 23.20 | 2,887,855 | +0.62(+2.76%) |
Feb 12, 2021 | 22.69 | 22.78 | 22.33 | 22.57 | 2,384,377 | -0.23(-1.01%) |
Feb 11, 2021 | 22.79 | 23.48 | 22.73 | 22.80 | 4,302,926 | +0.05(+0.20%) |
Feb 10, 2021 | 22.91 | 23.06 | 22.13 | 22.76 | 3,781,765 | +0.01(+0.04%) |
Feb 09, 2021 | 22.97 | 23.15 | 22.64 | 22.75 | 3,682,964 | -0.32(-1.39%) |
Feb 08, 2021 | 23.27 | 23.61 | 22.85 | 23.07 | 3,679,813 | -0.12(-0.51%) |
Feb 05, 2021 | 22.97 | 23.25 | 22.81 | 23.19 | 3,545,429 | +0.42(+1.85%) |
Feb 04, 2021 | 22.14 | 23.04 | 22.01 | 22.77 | 6,152,910 | +0.83(+3.80%) |
Feb 03, 2021 | 21.40 | 22.04 | 21.35 | 21.93 | 3,053,674 | +0.72(+3.37%) |
Feb 02, 2021 | 20.94 | 21.54 | 20.70 | 21.22 | 3,644,222 | +0.49(+2.34%) |
Feb 01, 2021 | 20.85 | 21.01 | 20.36 | 20.73 | 5,483,315 | -0.07(-0.35%) |
Jan 29, 2021 | 21.02 | 21.68 | 20.81 | 20.81 | 6,520,584 | -0.28(-1.35%) |
Jan 28, 2021 | 20.53 | 21.69 | 20.49 | 21.09 | 10,348,401 | +0.46(+2.22%) |
Jan 27, 2021 | 21.23 | 21.47 | 20.10 | 20.63 | 17,760,514 | -1.15(-5.26%) |
Jan 26, 2021 | 22.00 | 22.08 | 21.30 | 21.78 | 10,152,312 | -0.07(-0.34%) |
Jan 25, 2021 | 22.92 | 23.34 | 21.37 | 21.85 | 14,327,870 | -0.41(-1.85%) |
Jan 22, 2021 | 22.17 | 22.74 | 21.55 | 22.26 | 13,366,711 | +0.32(+1.46%) |
Jan 21, 2021 | 20.86 | 22.06 | 20.84 | 21.94 | 11,945,859 | +1.11(+5.33%) |
Jan 20, 2021 | 21.02 | 21.38 | 20.59 | 20.83 | 6,108,708 | -0.14(-0.66%) |
Jan 19, 2021 | 21.27 | 21.27 | 20.48 | 20.97 | 4,961,438 | +0.07(+0.35%) |
Jan 15, 2021 | 21.16 | 21.34 | 20.49 | 20.90 | 4,013,514 | -0.38(-1.77%) |
Jan 14, 2021 | 21.49 | 21.71 | 21.17 | 21.27 | 6,183,720 | +0.19(+0.91%) |
Jan 13, 2021 | 21.00 | 21.41 | 20.92 | 21.08 | 3,690,666 | -0.29(-1.37%) |
Jan 12, 2021 | 21.14 | 21.65 | 20.96 | 21.37 | 4,226,469 | +0.38(+1.79%) |
Jan 11, 2021 | 20.04 | 21.16 | 19.94 | 21.00 | 3,526,357 | +0.60(+2.92%) |
Jan 08, 2021 | 20.38 | 21.09 | 20.20 | 20.40 | 3,801,720 | +0.06(+0.32%) |
Jan 07, 2021 | 20.03 | 20.57 | 20.03 | 20.34 | 6,488,917 | +0.28(+1.42%) |
Jan 06, 2021 | 19.21 | 20.19 | 19.10 | 20.05 | 6,260,172 | +1.08(+5.70%) |
Jan 05, 2021 | 18.06 | 19.02 | 18.06 | 18.97 | 5,027,762 | +0.75(+4.13%) |
Jan 04, 2021 | 18.61 | 18.84 | 18.19 | 18.22 | 4,408,666 | -0.18(-1.00%) |
Dec 31, 2020 | 18.40 | 18.40 | 18.40 | 2,590,793 | -0.04(-0.20%) | |
Dec 30, 2020 | 18.75 | 18.97 | 18.42 | 18.44 | 2,590,793 | -0.17(-0.94%) |
Dec 29, 2020 | 18.53 | 18.71 | 18.26 | 18.61 | 3,996,688 | +0.09(+0.50%) |
Dec 28, 2020 | 18.30 | 18.87 | 18.11 | 18.52 | 6,148,387 | +0.34(+1.87%) |
Dec 24, 2020 | 18.51 | 18.57 | 18.07 | 18.18 | 1,165,087 | -0.35(-1.88%) |
Dec 23, 2020 | 17.98 | 18.65 | 17.88 | 18.53 | 4,871,528 | +0.70(+3.91%) |
Dec 22, 2020 | 18.01 | 18.06 | 17.64 | 17.83 | 7,008,656 | +0.05(+0.31%) |
Dec 21, 2020 | 17.05 | 17.82 | 16.98 | 17.78 | 2,923,648 | +0.20(+1.15%) |
Dec 18, 2020 | 18.03 | 18.03 | 17.50 | 17.58 | 4,810,306 | -0.45(-2.49%) |
Dec 17, 2020 | 17.55 | 18.05 | 17.39 | 18.03 | 2,995,281 | +0.56(+3.20%) |
Dec 16, 2020 | 17.79 | 17.92 | 17.27 | 17.47 | 2,335,165 | -0.25(-1.40%) |
Dec 15, 2020 | 17.48 | 17.82 | 17.38 | 17.71 | 2,903,748 | +0.29(+1.67%) |
Dec 14, 2020 | 17.93 | 17.99 | 17.36 | 17.42 | 3,313,629 | -0.34(-1.90%) |
Dec 11, 2020 | 17.97 | 18.23 | 17.65 | 17.76 | 2,796,208 | -0.30(-1.66%) |
Dec 10, 2020 | 17.62 | 18.23 | 17.55 | 18.06 | 2,669,197 | +0.20(+1.12%) |
Dec 09, 2020 | 17.85 | 18.14 | 17.60 | 17.86 | 4,899,558 | +0.10(+0.56%) |
Dec 08, 2020 | 17.64 | 18.14 | 17.53 | 17.76 | 9,428,010 | +0.02(+0.10%) |
Dec 07, 2020 | 17.37 | 17.82 | 17.22 | 17.74 | 4,486,983 | +0.31(+1.78%) |
Dec 04, 2020 | 17.15 | 17.46 | 16.76 | 17.43 | 3,983,018 | +0.24(+1.38%) |
Dec 03, 2020 | 16.79 | 17.37 | 16.68 | 17.20 | 5,641,077 | +0.49(+2.94%) |
Dec 02, 2020 | 16.06 | 16.77 | 15.99 | 16.70 | 5,213,101 | +0.41(+2.51%) |