Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.05 | 19.37 | 18.07 | 18.62 | 4,438,600 | -0.17(-0.90%) |
Feb 25, 2021 | 20.33 | 20.73 | 18.50 | 18.79 | 3,754,634 | -1.61(-7.89%) |
Feb 24, 2021 | 19.01 | 20.78 | 18.88 | 20.40 | 4,081,247 | +1.54(+8.17%) |
Feb 23, 2021 | 19.26 | 19.37 | 16.92 | 18.86 | 5,826,005 | -1.49(-7.32%) |
Feb 22, 2021 | 20.22 | 20.98 | 19.37 | 20.35 | 4,209,596 | +0.29(+1.45%) |
Feb 19, 2021 | 20.22 | 21.40 | 19.61 | 20.06 | 3,726,500 | -0.30(-1.47%) |
Feb 18, 2021 | 21.05 | 21.35 | 20.10 | 20.36 | 3,754,866 | -1.48(-6.78%) |
Feb 17, 2021 | 22.69 | 22.75 | 21.13 | 21.84 | 2,970,244 | -0.93(-4.08%) |
Feb 16, 2021 | 23.00 | 23.67 | 22.50 | 22.77 | 3,160,316 | +0.27(+1.20%) |
Feb 12, 2021 | 21.84 | 23.00 | 21.62 | 22.50 | 3,817,600 | +0.63(+2.88%) |
Feb 11, 2021 | 21.00 | 21.94 | 20.34 | 21.87 | 3,039,748 | +0.80(+3.80%) |
Feb 10, 2021 | 22.50 | 22.98 | 20.98 | 21.07 | 2,512,937 | -1.14(-5.13%) |
Feb 09, 2021 | 21.62 | 22.46 | 21.26 | 22.21 | 3,184,466 | +0.41(+1.88%) |
Feb 08, 2021 | 19.95 | 21.98 | 19.87 | 21.80 | 3,553,604 | +1.99(+10.05%) |
Feb 05, 2021 | 20.36 | 20.65 | 19.75 | 19.81 | 3,707,400 | -0.18(-0.90%) |
Feb 04, 2021 | 19.08 | 20.24 | 18.96 | 19.99 | 3,577,103 | +0.99(+5.21%) |
Feb 03, 2021 | 19.29 | 19.49 | 18.80 | 19.00 | 3,256,296 | +0.01(+0.05%) |
Feb 02, 2021 | 19.45 | 19.94 | 18.99 | 18.99 | 3,577,750 | -0.39(-2.01%) |
Feb 01, 2021 | 19.21 | 19.76 | 18.57 | 19.38 | 5,267,615 | +1.16(+6.37%) |
Jan 29, 2021 | 19.32 | 19.50 | 17.93 | 18.22 | 4,891,100 | -1.39(-7.09%) |
Jan 28, 2021 | 20.21 | 20.22 | 19.12 | 19.61 | 2,757,496 | -0.57(-2.82%) |
Jan 27, 2021 | 19.59 | 20.88 | 18.81 | 20.18 | 4,395,911 | -0.31(-1.51%) |
Jan 26, 2021 | 21.98 | 22.07 | 20.45 | 20.49 | 3,633,524 | -0.91(-4.25%) |
Jan 25, 2021 | 21.78 | 22.89 | 20.82 | 21.40 | 4,161,736 | -0.08(-0.37%) |
Jan 22, 2021 | 21.18 | 21.54 | 20.29 | 21.48 | 2,833,600 | -0.10(-0.46%) |
Jan 21, 2021 | 22.55 | 22.83 | 21.14 | 21.58 | 8,855,363 | -0.72(-3.23%) |
Jan 20, 2021 | 23.91 | 23.99 | 21.57 | 22.30 | 5,151,758 | -1.11(-4.74%) |
Jan 19, 2021 | 23.20 | 23.86 | 22.54 | 23.41 | 5,118,354 | +0.93(+4.14%) |
Jan 15, 2021 | 21.25 | 23.09 | 20.89 | 22.48 | 4,351,500 | +0.79(+3.64%) |
Jan 14, 2021 | 21.27 | 22.03 | 21.14 | 21.69 | 3,260,463 | +0.52(+2.46%) |
Jan 13, 2021 | 21.93 | 21.98 | 20.89 | 21.17 | 2,962,591 | -0.26(-1.21%) |
Jan 12, 2021 | 21.02 | 21.53 | 20.18 | 21.43 | 3,626,599 | +0.43(+2.05%) |
Jan 11, 2021 | 20.97 | 21.18 | 20.40 | 21.00 | 3,603,581 | -0.66(-3.05%) |
Jan 08, 2021 | 22.09 | 22.36 | 20.90 | 21.66 | 3,875,000 | -0.44(-1.99%) |
Jan 07, 2021 | 21.72 | 22.55 | 21.34 | 22.10 | 5,551,512 | +1.30(+6.25%) |
Jan 06, 2021 | 20.24 | 21.59 | 20.13 | 20.80 | 6,083,634 | +0.51(+2.51%) |
Jan 05, 2021 | 18.79 | 20.48 | 18.75 | 20.29 | 7,648,633 | +1.51(+8.04%) |
Jan 04, 2021 | 19.61 | 20.14 | 18.15 | 18.78 | 4,059,784 | -0.06(-0.32%) |
Dec 31, 2020 | 18.84 | 18.84 | 18.84 | 4,420,055 | +0.22(+1.18%) | |
Dec 30, 2020 | 18.28 | 19.30 | 18.15 | 18.62 | 4,420,055 | +0.84(+4.72%) |
Dec 29, 2020 | 18.34 | 18.45 | 17.17 | 17.78 | 3,279,872 | -0.49(-2.68%) |
Dec 28, 2020 | 19.22 | 19.40 | 18.23 | 18.27 | 3,501,617 | -0.50(-2.66%) |
Dec 24, 2020 | 19.00 | 19.28 | 18.11 | 18.77 | 1,386,100 | -0.42(-2.19%) |
Dec 23, 2020 | 19.50 | 20.11 | 18.89 | 19.19 | 3,765,464 | -0.01(-0.05%) |
Dec 22, 2020 | 18.45 | 19.80 | 18.05 | 19.20 | 5,725,395 | +1.30(+7.26%) |
Dec 21, 2020 | 16.36 | 18.04 | 16.33 | 17.90 | 2,803,804 | +1.06(+6.29%) |
Dec 18, 2020 | 16.72 | 17.64 | 16.57 | 16.84 | 8,054,200 | +0.05(+0.30%) |
Dec 17, 2020 | 16.96 | 17.16 | 16.55 | 16.79 | 1,998,726 | -0.10(-0.59%) |
Dec 16, 2020 | 16.78 | 17.18 | 16.17 | 16.89 | 2,485,820 | +0.16(+0.96%) |
Dec 15, 2020 | 16.15 | 16.78 | 16.13 | 16.73 | 2,073,966 | +0.62(+3.85%) |
Dec 14, 2020 | 16.80 | 16.95 | 15.85 | 16.11 | 2,636,548 | -0.30(-1.83%) |
Dec 11, 2020 | 17.00 | 17.69 | 15.88 | 16.41 | 3,060,700 | -0.94(-5.42%) |
Dec 10, 2020 | 16.18 | 17.38 | 16.00 | 17.35 | 5,709,908 | +1.19(+7.36%) |
Dec 09, 2020 | 17.48 | 17.53 | 15.92 | 16.16 | 5,358,277 | -1.02(-5.94%) |
Dec 08, 2020 | 15.81 | 17.31 | 15.72 | 17.18 | 4,932,314 | +1.45(+9.22%) |
Dec 07, 2020 | 15.25 | 15.95 | 15.14 | 15.73 | 2,190,749 | +0.58(+3.83%) |
Dec 04, 2020 | 14.65 | 15.45 | 14.63 | 15.15 | 2,889,600 | +0.67(+4.63%) |
Dec 03, 2020 | 15.50 | 15.55 | 14.20 | 14.48 | 4,407,713 | -0.85(-5.54%) |
Dec 02, 2020 | 14.96 | 15.46 | 14.58 | 15.33 | 2,491,882 | -0.17(-1.10%) |