Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.22 | 19.33 | 18.93 | 18.97 | 5,341,422 | -0.25(-1.28%) |
Feb 25, 2021 | 19.39 | 19.47 | 19.11 | 19.21 | 4,173,115 | -0.22(-1.13%) |
Feb 24, 2021 | 19.10 | 19.51 | 19.02 | 19.43 | 4,791,035 | +0.38(+1.97%) |
Feb 23, 2021 | 19.31 | 19.40 | 18.85 | 19.06 | 5,297,555 | -0.47(-2.38%) |
Feb 22, 2021 | 19.44 | 19.62 | 19.33 | 19.52 | 5,147,530 | -0.01(-0.04%) |
Feb 19, 2021 | 19.30 | 19.75 | 19.22 | 19.53 | 5,588,849 | +0.33(+1.74%) |
Feb 18, 2021 | 19.39 | 19.52 | 19.11 | 19.19 | 4,182,182 | -0.30(-1.55%) |
Feb 17, 2021 | 19.44 | 19.64 | 19.37 | 19.50 | 5,187,462 | -0.02(-0.13%) |
Feb 16, 2021 | 19.66 | 19.82 | 19.44 | 19.52 | 6,554,665 | -0.07(-0.38%) |
Feb 12, 2021 | 19.19 | 19.61 | 19.19 | 19.60 | 4,705,652 | +0.35(+1.82%) |
Feb 11, 2021 | 19.67 | 20.14 | 19.12 | 19.24 | 10,296,603 | +0.07(+0.38%) |
Feb 10, 2021 | 19.19 | 19.33 | 19.04 | 19.17 | 5,582,419 | +0.08(+0.43%) |
Feb 09, 2021 | 18.97 | 19.17 | 18.77 | 19.09 | 3,773,028 | +0.10(+0.52%) |
Feb 08, 2021 | 18.84 | 19.15 | 18.84 | 18.99 | 4,348,290 | +0.23(+1.22%) |
Feb 05, 2021 | 18.84 | 18.95 | 18.66 | 18.76 | 3,680,315 | -0.02(-0.09%) |
Feb 04, 2021 | 18.73 | 18.99 | 18.62 | 18.78 | 4,204,886 | +0.21(+1.14%) |
Feb 03, 2021 | 18.62 | 18.66 | 18.32 | 18.57 | 4,109,780 | -0.11(-0.57%) |
Feb 02, 2021 | 18.61 | 18.79 | 18.44 | 18.67 | 4,928,001 | +0.20(+1.11%) |
Feb 01, 2021 | 18.33 | 18.58 | 18.23 | 18.47 | 4,112,530 | +0.28(+1.53%) |
Jan 29, 2021 | 18.61 | 18.90 | 18.17 | 18.19 | 6,832,353 | -0.54(-2.88%) |
Jan 28, 2021 | 19.14 | 19.46 | 18.72 | 18.73 | 9,394,207 | -0.18(-0.95%) |
Jan 27, 2021 | 18.57 | 19.46 | 18.57 | 18.91 | 18,001,934 | +0.26(+1.40%) |
Jan 26, 2021 | 18.65 | 18.81 | 18.19 | 18.65 | 7,248,967 | +0.10(+0.53%) |
Jan 25, 2021 | 18.00 | 18.58 | 17.75 | 18.55 | 7,801,714 | +0.53(+2.95%) |
Jan 22, 2021 | 17.90 | 18.11 | 17.74 | 18.02 | 3,207,620 | +0.02(+0.14%) |
Jan 21, 2021 | 17.91 | 18.12 | 17.83 | 17.99 | 4,651,402 | +0.06(+0.32%) |
Jan 20, 2021 | 18.30 | 18.35 | 17.77 | 17.94 | 5,520,263 | -0.33(-1.83%) |
Jan 19, 2021 | 18.20 | 18.65 | 18.04 | 18.27 | 7,487,916 | +0.36(+2.01%) |
Jan 15, 2021 | 17.66 | 17.91 | 17.62 | 17.91 | 5,049,186 | +0.22(+1.25%) |
Jan 14, 2021 | 18.41 | 18.46 | 17.65 | 17.69 | 7,101,308 | -0.60(-3.26%) |
Jan 13, 2021 | 18.37 | 18.49 | 18.19 | 18.29 | 4,034,457 | -0.02(-0.09%) |
Jan 12, 2021 | 18.47 | 18.66 | 18.22 | 18.30 | 3,663,000 | -0.14(-0.75%) |
Jan 11, 2021 | 18.79 | 18.97 | 18.41 | 18.44 | 4,665,196 | -0.56(-2.97%) |
Jan 08, 2021 | 19.24 | 19.36 | 18.82 | 19.01 | 5,336,770 | +0.33(+1.79%) |
Jan 07, 2021 | 18.93 | 19.04 | 18.59 | 18.67 | 5,058,413 | -0.21(-1.12%) |
Jan 06, 2021 | 18.15 | 18.94 | 18.02 | 18.88 | 5,762,740 | +0.83(+4.62%) |
Jan 05, 2021 | 17.77 | 18.15 | 17.77 | 18.05 | 5,058,043 | +0.27(+1.52%) |
Jan 04, 2021 | 17.97 | 18.17 | 17.67 | 17.78 | 5,021,601 | -0.14(-0.78%) |
Dec 31, 2020 | 17.92 | 17.92 | 17.92 | 1,904,573 | +0.13(+0.73%) | |
Dec 30, 2020 | 17.64 | 17.89 | 17.60 | 17.79 | 1,904,573 | +0.16(+0.93%) |
Dec 29, 2020 | 17.79 | 17.90 | 17.55 | 17.63 | 2,939,417 | -0.11(-0.60%) |
Dec 28, 2020 | 17.97 | 18.09 | 17.72 | 17.73 | 2,994,581 | -0.12(-0.69%) |
Dec 24, 2020 | 17.79 | 17.86 | 17.69 | 17.86 | 996,810 | +0.11(+0.60%) |
Dec 23, 2020 | 17.86 | 17.91 | 17.72 | 17.75 | 3,044,648 | -0.06(-0.32%) |
Dec 22, 2020 | 18.05 | 18.05 | 17.73 | 17.81 | 4,375,762 | -0.20(-1.13%) |
Dec 21, 2020 | 18.39 | 18.46 | 17.72 | 18.01 | 6,142,641 | -0.59(-3.16%) |
Dec 18, 2020 | 18.72 | 18.92 | 18.59 | 18.60 | 18,527,312 | -0.07(-0.37%) |
Dec 17, 2020 | 18.35 | 18.89 | 18.35 | 18.67 | 6,275,303 | +0.33(+1.81%) |
Dec 16, 2020 | 18.34 | 18.46 | 18.27 | 18.34 | 5,253,915 | +0.15(+0.80%) |
Dec 15, 2020 | 17.90 | 18.26 | 17.89 | 18.19 | 4,864,662 | +0.34(+1.90%) |
Dec 14, 2020 | 18.10 | 18.35 | 17.84 | 17.85 | 5,915,133 | -0.05(-0.27%) |
Dec 11, 2020 | 17.55 | 18.01 | 17.55 | 17.90 | 5,702,347 | +0.19(+1.10%) |
Dec 10, 2020 | 17.89 | 17.92 | 17.50 | 17.71 | 4,536,842 | -0.32(-1.75%) |
Dec 09, 2020 | 17.75 | 18.05 | 17.59 | 18.02 | 7,405,930 | +0.39(+2.20%) |
Dec 08, 2020 | 17.48 | 17.66 | 17.41 | 17.63 | 4,859,901 | +0.06(+0.32%) |
Dec 07, 2020 | 17.52 | 17.88 | 17.47 | 17.58 | 6,129,748 | +0.02(+0.14%) |
Dec 04, 2020 | 17.72 | 17.84 | 17.52 | 17.55 | 8,811,606 | -0.19(-1.05%) |
Dec 03, 2020 | 18.09 | 18.14 | 17.71 | 17.74 | 4,802,623 | -0.32(-1.75%) |
Dec 02, 2020 | 18.20 | 18.35 | 18.03 | 18.05 | 5,550,554 | -0.23(-1.24%) |