Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.31 | 23.34 | 22.38 | 23.03 | 2,965,953 | -0.57(-2.41%) |
Feb 25, 2021 | 24.28 | 24.28 | 23.44 | 23.60 | 3,138,127 | -0.50(-2.06%) |
Feb 24, 2021 | 23.41 | 24.21 | 23.25 | 24.09 | 2,507,915 | +0.84(+3.60%) |
Feb 23, 2021 | 23.14 | 23.34 | 22.28 | 23.26 | 2,254,163 | +0.36(+1.58%) |
Feb 22, 2021 | 22.30 | 23.20 | 22.26 | 22.89 | 1,880,730 | +0.70(+3.17%) |
Feb 19, 2021 | 21.84 | 22.24 | 21.80 | 22.19 | 1,274,736 | +0.37(+1.69%) |
Feb 18, 2021 | 22.26 | 22.27 | 21.76 | 21.82 | 1,674,782 | -0.53(-2.38%) |
Feb 17, 2021 | 22.20 | 22.46 | 21.92 | 22.35 | 1,478,053 | +0.30(+1.35%) |
Feb 16, 2021 | 21.98 | 22.25 | 21.88 | 22.06 | 2,634,922 | +0.58(+2.69%) |
Feb 12, 2021 | 21.05 | 21.52 | 21.03 | 21.48 | 1,213,052 | +0.28(+1.32%) |
Feb 11, 2021 | 21.45 | 21.45 | 20.74 | 21.20 | 1,454,517 | -0.31(-1.42%) |
Feb 10, 2021 | 21.21 | 21.52 | 21.04 | 21.51 | 1,649,489 | +0.41(+1.97%) |
Feb 09, 2021 | 21.14 | 21.24 | 20.85 | 21.09 | 1,420,462 | -0.24(-1.14%) |
Feb 08, 2021 | 20.80 | 21.43 | 20.78 | 21.34 | 2,382,502 | +0.86(+4.18%) |
Feb 05, 2021 | 20.60 | 20.69 | 20.43 | 20.48 | 1,774,535 | +0.18(+0.89%) |
Feb 04, 2021 | 20.21 | 20.31 | 19.90 | 20.30 | 1,046,729 | +0.19(+0.94%) |
Feb 03, 2021 | 19.40 | 20.15 | 19.33 | 20.11 | 2,222,426 | +0.82(+4.25%) |
Feb 02, 2021 | 19.54 | 19.75 | 19.29 | 19.29 | 1,606,854 | +0.20(+1.04%) |
Feb 01, 2021 | 19.18 | 19.27 | 18.78 | 19.09 | 1,436,714 | +0.13(+0.67%) |
Jan 29, 2021 | 19.33 | 19.57 | 18.88 | 18.96 | 2,479,357 | -0.60(-3.09%) |
Jan 28, 2021 | 19.49 | 19.78 | 19.32 | 19.57 | 2,274,265 | +0.24(+1.26%) |
Jan 27, 2021 | 19.29 | 19.85 | 19.01 | 19.33 | 5,444,932 | -0.28(-1.43%) |
Jan 26, 2021 | 20.23 | 20.50 | 19.60 | 19.60 | 1,377,037 | -0.43(-2.16%) |
Jan 25, 2021 | 20.08 | 20.11 | 19.68 | 20.04 | 2,607,884 | -0.22(-1.07%) |
Jan 22, 2021 | 19.96 | 20.29 | 19.75 | 20.25 | 1,463,561 | -0.10(-0.49%) |
Jan 21, 2021 | 20.96 | 21.02 | 20.15 | 20.35 | 2,246,343 | -0.68(-3.21%) |
Jan 20, 2021 | 21.16 | 21.16 | 20.84 | 21.03 | 1,646,136 | +0.05(+0.26%) |
Jan 19, 2021 | 20.87 | 21.11 | 20.77 | 20.97 | 2,406,682 | +0.41(+1.97%) |
Jan 15, 2021 | 21.02 | 21.02 | 20.40 | 20.57 | 2,742,514 | -0.85(-3.96%) |
Jan 14, 2021 | 20.91 | 21.63 | 20.91 | 21.42 | 2,445,454 | +0.60(+2.90%) |
Jan 13, 2021 | 21.01 | 21.01 | 20.64 | 20.81 | 2,112,647 | -0.15(-0.73%) |
Jan 12, 2021 | 20.48 | 21.06 | 20.38 | 20.97 | 2,249,342 | +0.69(+3.42%) |
Jan 11, 2021 | 19.56 | 20.33 | 19.47 | 20.27 | 1,575,393 | +0.34(+1.72%) |
Jan 08, 2021 | 20.21 | 20.22 | 19.79 | 19.93 | 2,322,372 | -0.06(-0.32%) |
Jan 07, 2021 | 19.87 | 20.16 | 19.69 | 19.99 | 1,882,229 | +0.30(+1.51%) |
Jan 06, 2021 | 19.45 | 19.85 | 19.21 | 19.69 | 2,843,307 | +0.61(+3.21%) |
Jan 05, 2021 | 18.50 | 19.56 | 18.43 | 19.08 | 2,336,673 | +0.79(+4.34%) |
Jan 04, 2021 | 18.44 | 18.62 | 18.08 | 18.29 | 2,319,311 | +0.05(+0.25%) |
Dec 31, 2020 | 18.24 | 18.24 | 18.24 | 1,294,835 | -0.15(-0.83%) | |
Dec 30, 2020 | 18.11 | 18.56 | 18.09 | 18.40 | 1,294,835 | +0.31(+1.69%) |
Dec 29, 2020 | 18.31 | 18.37 | 18.03 | 18.09 | 1,711,797 | -0.12(-0.64%) |
Dec 28, 2020 | 18.41 | 18.63 | 18.17 | 18.21 | 1,422,144 | -0.12(-0.64%) |
Dec 24, 2020 | 18.50 | 18.50 | 18.16 | 18.32 | 859,365 | -0.12(-0.64%) |
Dec 23, 2020 | 18.18 | 18.69 | 18.18 | 18.44 | 1,256,043 | +0.40(+2.20%) |
Dec 22, 2020 | 18.31 | 18.38 | 18.04 | 18.05 | 1,318,089 | -0.29(-1.57%) |
Dec 21, 2020 | 17.96 | 18.50 | 17.83 | 18.33 | 2,213,000 | -0.33(-1.79%) |
Dec 18, 2020 | 18.98 | 19.05 | 18.55 | 18.67 | 2,284,762 | -0.30(-1.57%) |
Dec 17, 2020 | 19.28 | 19.28 | 18.88 | 18.96 | 1,595,037 | -0.12(-0.61%) |
Dec 16, 2020 | 19.26 | 19.30 | 18.96 | 19.08 | 2,035,855 | -0.08(-0.42%) |
Dec 15, 2020 | 18.96 | 19.26 | 18.73 | 19.16 | 1,937,135 | +0.39(+2.06%) |
Dec 14, 2020 | 19.81 | 19.81 | 18.75 | 18.78 | 2,880,336 | -0.69(-3.56%) |
Dec 11, 2020 | 19.56 | 19.57 | 19.22 | 19.47 | 1,195,083 | -0.23(-1.18%) |
Dec 10, 2020 | 19.13 | 19.91 | 19.10 | 19.70 | 2,424,636 | +0.57(+2.99%) |
Dec 09, 2020 | 19.29 | 19.58 | 18.88 | 19.13 | 2,752,302 | +0.04(+0.23%) |
Dec 08, 2020 | 18.59 | 19.26 | 18.54 | 19.09 | 1,803,299 | +0.30(+1.62%) |
Dec 07, 2020 | 19.04 | 19.06 | 18.64 | 18.78 | 1,920,185 | -0.49(-2.55%) |
Dec 04, 2020 | 18.58 | 19.27 | 18.58 | 19.27 | 3,265,194 | +0.98(+5.37%) |
Dec 03, 2020 | 18.19 | 18.49 | 17.99 | 18.29 | 2,862,338 | +0.19(+1.04%) |
Dec 02, 2020 | 17.51 | 18.36 | 17.44 | 18.10 | 4,511,667 | +0.55(+3.15%) |