Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.60 | 22.29 | 21.34 | 21.89 | 4,500,100 | +0.30(+1.39%) |
Feb 25, 2021 | 21.94 | 22.62 | 21.49 | 21.59 | 6,184,976 | -0.30(-1.37%) |
Feb 24, 2021 | 21.82 | 22.11 | 21.55 | 21.89 | 6,848,454 | +0.08(+0.37%) |
Feb 23, 2021 | 21.95 | 22.08 | 21.06 | 21.81 | 8,624,176 | -0.35(-1.58%) |
Feb 22, 2021 | 22.53 | 22.90 | 22.13 | 22.16 | 4,845,019 | -0.65(-2.85%) |
Feb 19, 2021 | 22.62 | 23.12 | 22.50 | 22.81 | 7,010,700 | +0.53(+2.38%) |
Feb 18, 2021 | 22.33 | 22.44 | 21.98 | 22.28 | 4,579,251 | -0.12(-0.54%) |
Feb 17, 2021 | 22.08 | 22.61 | 21.98 | 22.40 | 4,279,112 | +0.00(+0.00%) |
Feb 16, 2021 | 22.37 | 22.65 | 22.06 | 22.40 | 5,162,582 | +0.03(+0.13%) |
Feb 12, 2021 | 22.56 | 22.88 | 22.27 | 22.37 | 5,466,100 | -0.62(-2.70%) |
Feb 11, 2021 | 22.76 | 23.50 | 22.71 | 22.99 | 7,807,979 | +0.54(+2.41%) |
Feb 10, 2021 | 22.88 | 23.23 | 21.82 | 22.45 | 12,502,096 | +1.73(+8.35%) |
Feb 09, 2021 | 20.61 | 21.20 | 20.53 | 20.72 | 7,877,642 | -0.05(-0.24%) |
Feb 08, 2021 | 20.77 | 21.05 | 20.55 | 20.77 | 5,833,469 | +0.07(+0.34%) |
Feb 05, 2021 | 20.49 | 20.97 | 20.37 | 20.70 | 5,063,600 | +0.44(+2.17%) |
Feb 04, 2021 | 19.60 | 20.29 | 19.53 | 20.26 | 5,263,644 | +0.77(+3.95%) |
Feb 03, 2021 | 18.77 | 19.65 | 18.64 | 19.49 | 5,425,018 | +0.92(+4.95%) |
Feb 02, 2021 | 18.26 | 18.78 | 18.14 | 18.57 | 3,840,745 | +0.58(+3.22%) |
Feb 01, 2021 | 17.65 | 18.03 | 17.37 | 17.99 | 4,241,718 | +0.49(+2.80%) |
Jan 29, 2021 | 17.66 | 17.91 | 17.29 | 17.50 | 4,467,400 | -0.31(-1.74%) |
Jan 28, 2021 | 17.55 | 18.19 | 17.50 | 17.81 | 8,391,884 | +0.46(+2.65%) |
Jan 27, 2021 | 17.98 | 18.31 | 17.16 | 17.35 | 11,090,396 | -1.16(-6.27%) |
Jan 26, 2021 | 19.24 | 19.24 | 18.32 | 18.51 | 5,648,690 | -0.13(-0.70%) |
Jan 25, 2021 | 18.56 | 18.99 | 18.11 | 18.64 | 5,924,259 | +0.13(+0.70%) |
Jan 22, 2021 | 18.54 | 18.70 | 18.20 | 18.51 | 3,370,200 | -0.17(-0.91%) |
Jan 21, 2021 | 19.38 | 19.55 | 18.68 | 18.68 | 5,917,642 | +0.07(+0.38%) |
Jan 20, 2021 | 18.15 | 18.82 | 18.12 | 18.61 | 6,607,595 | +0.48(+2.65%) |
Jan 19, 2021 | 18.29 | 18.34 | 17.94 | 18.13 | 4,201,863 | +0.04(+0.22%) |
Jan 15, 2021 | 18.36 | 18.49 | 17.72 | 18.09 | 4,158,100 | -0.41(-2.22%) |
Jan 14, 2021 | 18.63 | 18.91 | 18.45 | 18.50 | 3,480,127 | +0.05(+0.27%) |
Jan 13, 2021 | 18.86 | 18.92 | 18.31 | 18.45 | 3,255,036 | -0.42(-2.23%) |
Jan 12, 2021 | 17.96 | 19.00 | 17.88 | 18.87 | 6,735,172 | +0.89(+4.95%) |
Jan 11, 2021 | 17.43 | 18.01 | 17.31 | 17.98 | 4,960,888 | +0.28(+1.58%) |
Jan 08, 2021 | 18.13 | 18.21 | 17.67 | 17.70 | 4,376,900 | -0.33(-1.83%) |
Jan 07, 2021 | 18.10 | 18.28 | 17.78 | 18.03 | 5,284,283 | +0.06(+0.33%) |
Jan 06, 2021 | 17.86 | 18.32 | 17.74 | 17.97 | 4,523,641 | +0.12(+0.67%) |
Jan 05, 2021 | 17.37 | 18.00 | 17.26 | 17.85 | 4,977,184 | +0.50(+2.88%) |
Jan 04, 2021 | 17.58 | 17.58 | 17.05 | 17.35 | 4,887,347 | +0.18(+1.05%) |
Dec 31, 2020 | 17.17 | 17.17 | 17.17 | 5,024,425 | -0.28(-1.60%) | |
Dec 30, 2020 | 17.01 | 17.50 | 16.96 | 17.45 | 5,024,425 | +0.58(+3.44%) |
Dec 29, 2020 | 17.07 | 17.21 | 16.72 | 16.87 | 4,910,163 | -0.40(-2.32%) |
Dec 28, 2020 | 17.42 | 17.66 | 17.21 | 17.27 | 4,038,895 | -0.14(-0.80%) |
Dec 24, 2020 | 17.42 | 17.43 | 16.90 | 17.41 | 3,020,300 | +0.05(+0.29%) |
Dec 23, 2020 | 16.87 | 17.47 | 16.86 | 17.36 | 4,838,584 | +0.48(+2.84%) |
Dec 22, 2020 | 17.40 | 17.41 | 16.86 | 16.88 | 4,578,543 | -0.47(-2.71%) |
Dec 21, 2020 | 17.05 | 17.45 | 16.98 | 17.35 | 4,649,434 | -0.02(-0.12%) |
Dec 18, 2020 | 17.30 | 17.54 | 17.20 | 17.37 | 5,770,900 | -0.05(-0.29%) |
Dec 17, 2020 | 17.48 | 17.58 | 17.31 | 17.42 | 3,653,225 | -0.04(-0.23%) |
Dec 16, 2020 | 17.68 | 17.85 | 17.25 | 17.46 | 3,502,148 | -0.21(-1.19%) |
Dec 15, 2020 | 17.34 | 17.69 | 17.28 | 17.67 | 4,969,367 | +0.53(+3.09%) |
Dec 14, 2020 | 17.43 | 17.49 | 17.08 | 17.14 | 3,636,780 | -0.03(-0.17%) |
Dec 11, 2020 | 17.41 | 17.68 | 17.11 | 17.17 | 4,007,700 | -0.43(-2.44%) |
Dec 10, 2020 | 17.39 | 17.60 | 17.13 | 17.60 | 3,910,275 | +0.03(+0.17%) |
Dec 09, 2020 | 17.44 | 17.94 | 17.30 | 17.57 | 7,241,742 | +0.33(+1.91%) |
Dec 08, 2020 | 16.89 | 17.62 | 16.82 | 17.24 | 6,260,315 | +0.18(+1.06%) |
Dec 07, 2020 | 16.73 | 17.08 | 16.55 | 17.06 | 4,323,775 | +0.23(+1.37%) |
Dec 04, 2020 | 17.02 | 17.16 | 16.70 | 16.83 | 4,249,800 | -0.17(-1.00%) |
Dec 03, 2020 | 16.35 | 17.16 | 16.30 | 17.00 | 6,262,717 | +0.68(+4.17%) |
Dec 02, 2020 | 16.45 | 16.61 | 16.23 | 16.32 | 6,700,167 | -0.22(-1.33%) |