Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.39 | 23.08 | 22.17 | 22.49 | 2,196,138 | +0.19(+0.85%) |
Feb 25, 2021 | 22.93 | 23.05 | 21.99 | 22.30 | 1,602,638 | -0.53(-2.30%) |
Feb 24, 2021 | 22.94 | 23.47 | 22.33 | 22.83 | 2,334,164 | +0.30(+1.32%) |
Feb 23, 2021 | 22.39 | 23.22 | 21.61 | 22.53 | 1,991,369 | +0.09(+0.40%) |
Feb 22, 2021 | 22.70 | 23.42 | 22.37 | 22.44 | 2,056,784 | -0.38(-1.65%) |
Feb 19, 2021 | 22.77 | 23.33 | 22.61 | 22.82 | 1,799,533 | +0.30(+1.32%) |
Feb 18, 2021 | 22.42 | 22.76 | 22.08 | 22.52 | 1,290,619 | +0.07(+0.31%) |
Feb 17, 2021 | 21.96 | 22.45 | 21.46 | 22.45 | 1,840,321 | +0.25(+1.12%) |
Feb 16, 2021 | 21.47 | 22.22 | 21.43 | 22.20 | 1,237,382 | +0.77(+3.61%) |
Feb 12, 2021 | 20.72 | 21.43 | 20.51 | 21.43 | 1,331,890 | +0.66(+3.15%) |
Feb 11, 2021 | 20.34 | 20.93 | 20.27 | 20.77 | 1,540,861 | +0.45(+2.20%) |
Feb 10, 2021 | 19.97 | 20.61 | 19.97 | 20.32 | 1,163,825 | +0.51(+2.55%) |
Feb 09, 2021 | 20.36 | 20.36 | 19.72 | 19.82 | 1,039,164 | -0.52(-2.54%) |
Feb 08, 2021 | 19.71 | 20.35 | 19.37 | 20.33 | 1,619,589 | +0.74(+3.80%) |
Feb 05, 2021 | 19.50 | 20.04 | 19.41 | 19.59 | 2,640,908 | -0.36(-1.79%) |
Feb 04, 2021 | 19.33 | 20.31 | 18.78 | 19.95 | 2,902,271 | +0.13(+0.65%) |
Feb 03, 2021 | 19.02 | 19.82 | 18.84 | 19.82 | 1,579,284 | +0.73(+3.85%) |
Feb 02, 2021 | 18.40 | 19.12 | 18.15 | 19.08 | 1,452,362 | +0.92(+5.08%) |
Feb 01, 2021 | 18.33 | 18.42 | 17.44 | 18.16 | 2,350,001 | -0.08(-0.43%) |
Jan 29, 2021 | 19.07 | 19.13 | 18.11 | 18.24 | 1,878,431 | -0.95(-4.96%) |
Jan 28, 2021 | 19.29 | 19.90 | 19.17 | 19.19 | 1,958,358 | +0.21(+1.10%) |
Jan 27, 2021 | 19.26 | 19.99 | 18.79 | 18.99 | 1,288,273 | -0.76(-3.87%) |
Jan 26, 2021 | 20.31 | 20.31 | 19.65 | 19.75 | 1,085,616 | -0.31(-1.53%) |
Jan 25, 2021 | 20.11 | 20.38 | 19.55 | 20.06 | 1,733,372 | -0.31(-1.51%) |
Jan 22, 2021 | 20.30 | 20.67 | 19.93 | 20.36 | 1,290,880 | -0.21(-1.01%) |
Jan 21, 2021 | 20.97 | 21.11 | 20.49 | 20.57 | 1,350,915 | -0.54(-2.54%) |
Jan 20, 2021 | 20.69 | 21.46 | 20.40 | 21.11 | 1,137,291 | +0.37(+1.77%) |
Jan 19, 2021 | 20.46 | 20.90 | 19.89 | 20.74 | 2,694,754 | +0.33(+1.60%) |
Jan 15, 2021 | 20.37 | 20.79 | 19.59 | 20.41 | 1,701,491 | -0.29(-1.39%) |
Jan 14, 2021 | 20.99 | 21.25 | 20.58 | 20.70 | 2,102,344 | -0.07(-0.33%) |
Jan 13, 2021 | 19.32 | 20.85 | 19.32 | 20.77 | 4,706,351 | +1.33(+6.84%) |
Jan 12, 2021 | 18.51 | 19.54 | 18.38 | 19.44 | 2,948,551 | +1.04(+5.66%) |
Jan 11, 2021 | 18.56 | 18.87 | 18.13 | 18.40 | 3,365,036 | -0.59(-3.08%) |
Jan 08, 2021 | 18.86 | 19.06 | 18.49 | 18.99 | 1,986,147 | +0.10(+0.53%) |
Jan 07, 2021 | 19.36 | 19.43 | 18.53 | 18.89 | 1,336,356 | -0.46(-2.36%) |
Jan 06, 2021 | 19.29 | 19.86 | 18.79 | 19.34 | 2,513,204 | +0.55(+2.90%) |
Jan 05, 2021 | 18.26 | 18.99 | 18.11 | 18.80 | 1,019,850 | +0.57(+3.10%) |
Jan 04, 2021 | 18.74 | 19.18 | 17.85 | 18.23 | 1,172,323 | -0.43(-2.29%) |
Dec 31, 2020 | 18.66 | 18.66 | 18.66 | 914,944 | -0.11(-0.58%) | |
Dec 30, 2020 | 18.86 | 19.41 | 18.69 | 18.77 | 914,944 | -0.08(-0.42%) |
Dec 29, 2020 | 18.94 | 19.20 | 18.74 | 18.85 | 1,250,823 | -0.12(-0.63%) |
Dec 28, 2020 | 19.02 | 19.23 | 18.76 | 18.97 | 1,142,946 | +0.18(+0.95%) |
Dec 24, 2020 | 18.61 | 18.85 | 18.23 | 18.79 | 514,869 | +0.33(+1.77%) |
Dec 23, 2020 | 17.91 | 18.56 | 17.83 | 18.46 | 1,433,032 | +0.81(+4.61%) |
Dec 22, 2020 | 17.95 | 18.03 | 17.54 | 17.65 | 953,295 | -0.26(-1.44%) |
Dec 21, 2020 | 17.75 | 18.16 | 17.42 | 17.90 | 2,342,263 | -0.31(-1.69%) |
Dec 18, 2020 | 18.55 | 18.82 | 18.02 | 18.21 | 3,026,107 | -0.36(-1.92%) |
Dec 17, 2020 | 19.01 | 19.01 | 17.85 | 18.57 | 1,760,876 | -0.46(-2.40%) |
Dec 16, 2020 | 18.66 | 19.13 | 18.36 | 19.02 | 2,257,916 | +0.49(+2.62%) |
Dec 15, 2020 | 17.77 | 18.54 | 17.50 | 18.54 | 1,493,897 | +1.11(+6.37%) |
Dec 14, 2020 | 18.80 | 18.80 | 17.43 | 17.43 | 2,847,962 | -1.00(-5.44%) |
Dec 11, 2020 | 18.66 | 18.91 | 18.08 | 18.43 | 5,627,778 | -0.29(-1.54%) |
Dec 10, 2020 | 17.84 | 18.94 | 17.77 | 18.72 | 4,501,464 | -0.30(-1.56%) |
Dec 09, 2020 | 19.15 | 19.29 | 18.86 | 19.01 | 800,687 | +0.06(+0.31%) |
Dec 08, 2020 | 18.75 | 19.41 | 18.71 | 18.96 | 785,284 | +0.06(+0.31%) |
Dec 07, 2020 | 19.65 | 19.76 | 18.68 | 18.90 | 1,462,053 | -0.91(-4.61%) |
Dec 04, 2020 | 19.17 | 19.86 | 19.08 | 19.81 | 1,208,487 | +0.90(+4.77%) |
Dec 03, 2020 | 18.82 | 19.21 | 18.63 | 18.91 | 1,506,588 | +0.26(+1.38%) |
Dec 02, 2020 | 18.66 | 18.89 | 18.40 | 18.65 | 1,733,104 | -0.15(-0.79%) |