Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.35 | 19.45 | 18.75 | 19.03 | 12,505,104 | -0.51(-2.60%) |
Feb 25, 2021 | 20.05 | 20.08 | 19.47 | 19.54 | 9,552,990 | -0.38(-1.92%) |
Feb 24, 2021 | 19.86 | 20.06 | 19.65 | 19.92 | 13,626,987 | +0.06(+0.29%) |
Feb 23, 2021 | 19.16 | 19.90 | 18.75 | 19.86 | 16,777,970 | +0.77(+4.06%) |
Feb 22, 2021 | 19.00 | 19.32 | 18.94 | 19.09 | 9,598,604 | +0.23(+1.19%) |
Feb 19, 2021 | 18.53 | 18.93 | 18.48 | 18.86 | 7,358,386 | +0.32(+1.71%) |
Feb 18, 2021 | 19.18 | 19.18 | 18.52 | 18.55 | 12,276,439 | -0.69(-3.59%) |
Feb 17, 2021 | 19.25 | 19.32 | 18.84 | 19.24 | 7,416,368 | +0.15(+0.79%) |
Feb 16, 2021 | 19.25 | 19.41 | 19.05 | 19.09 | 8,790,990 | +0.06(+0.31%) |
Feb 12, 2021 | 18.49 | 19.05 | 18.40 | 19.03 | 12,842,850 | +0.47(+2.51%) |
Feb 11, 2021 | 19.02 | 19.10 | 18.44 | 18.56 | 12,766,645 | -0.44(-2.32%) |
Feb 10, 2021 | 18.70 | 19.01 | 18.48 | 19.00 | 11,755,476 | +0.46(+2.47%) |
Feb 09, 2021 | 18.72 | 18.78 | 18.37 | 18.55 | 7,545,088 | -0.20(-1.07%) |
Feb 08, 2021 | 18.55 | 18.82 | 18.44 | 18.75 | 9,101,158 | +0.34(+1.86%) |
Feb 05, 2021 | 18.54 | 18.60 | 18.30 | 18.40 | 7,890,209 | +0.06(+0.32%) |
Feb 04, 2021 | 18.33 | 18.41 | 18.14 | 18.35 | 6,929,570 | +0.08(+0.46%) |
Feb 03, 2021 | 17.89 | 18.40 | 17.89 | 18.26 | 6,940,307 | +0.42(+2.33%) |
Feb 02, 2021 | 18.10 | 18.35 | 17.80 | 17.85 | 10,486,584 | +0.11(+0.61%) |
Feb 01, 2021 | 17.85 | 17.95 | 17.56 | 17.74 | 9,187,980 | +0.05(+0.28%) |
Jan 29, 2021 | 17.70 | 18.05 | 17.55 | 17.69 | 11,107,433 | -0.19(-1.07%) |
Jan 28, 2021 | 17.78 | 18.05 | 17.69 | 17.88 | 10,870,783 | +0.21(+1.18%) |
Jan 27, 2021 | 17.78 | 17.84 | 17.54 | 17.67 | 12,051,676 | -0.19(-1.07%) |
Jan 26, 2021 | 18.22 | 18.47 | 17.65 | 17.86 | 9,155,482 | -0.18(-1.02%) |
Jan 25, 2021 | 18.00 | 18.19 | 17.67 | 18.05 | 12,477,818 | +0.05(+0.28%) |
Jan 22, 2021 | 17.75 | 18.09 | 17.59 | 18.00 | 11,649,458 | -0.06(-0.32%) |
Jan 21, 2021 | 18.70 | 18.83 | 18.00 | 18.05 | 9,234,104 | -0.63(-3.39%) |
Jan 20, 2021 | 18.78 | 18.86 | 18.34 | 18.69 | 10,668,024 | -0.02(-0.09%) |
Jan 19, 2021 | 18.87 | 18.93 | 18.67 | 18.70 | 14,947,521 | -0.04(-0.22%) |
Jan 15, 2021 | 18.77 | 18.80 | 18.37 | 18.75 | 12,546,512 | -0.16(-0.84%) |
Jan 14, 2021 | 18.65 | 19.06 | 18.54 | 18.90 | 18,358,740 | +0.38(+2.02%) |
Jan 13, 2021 | 18.65 | 18.76 | 18.38 | 18.53 | 8,818,543 | -0.16(-0.85%) |
Jan 12, 2021 | 18.10 | 18.80 | 18.05 | 18.69 | 12,565,984 | +0.77(+4.28%) |
Jan 11, 2021 | 17.41 | 18.08 | 17.32 | 17.92 | 6,159,450 | +0.17(+0.99%) |
Jan 08, 2021 | 18.01 | 18.04 | 17.44 | 17.75 | 15,661,356 | -0.20(-1.11%) |
Jan 07, 2021 | 18.06 | 18.08 | 17.72 | 17.95 | 10,323,881 | +0.03(+0.19%) |
Jan 06, 2021 | 17.43 | 17.96 | 17.27 | 17.91 | 12,344,356 | +0.66(+3.81%) |
Jan 05, 2021 | 16.89 | 17.63 | 16.86 | 17.25 | 11,238,894 | +0.51(+3.03%) |
Jan 04, 2021 | 16.91 | 17.10 | 16.56 | 16.75 | 13,085,389 | +0.04(+0.25%) |
Dec 31, 2020 | 16.71 | 16.71 | 16.71 | 8,152,483 | +0.09(+0.55%) | |
Dec 30, 2020 | 16.74 | 16.88 | 16.57 | 16.61 | 8,152,483 | -0.12(-0.70%) |
Dec 29, 2020 | 16.92 | 16.96 | 16.60 | 16.73 | 7,242,118 | -0.05(-0.30%) |
Dec 28, 2020 | 17.34 | 17.43 | 16.77 | 16.78 | 7,328,228 | -0.50(-2.89%) |
Dec 24, 2020 | 17.33 | 17.36 | 17.11 | 17.28 | 3,222,384 | -0.01(-0.05%) |
Dec 23, 2020 | 17.37 | 17.56 | 17.25 | 17.29 | 7,929,594 | +0.12(+0.68%) |
Dec 22, 2020 | 17.36 | 17.50 | 17.17 | 17.17 | 10,117,439 | -0.07(-0.43%) |
Dec 21, 2020 | 17.25 | 17.40 | 17.06 | 17.25 | 13,793,860 | -0.40(-2.27%) |
Dec 18, 2020 | 18.16 | 18.18 | 17.51 | 17.65 | 19,473,776 | -0.52(-2.84%) |
Dec 17, 2020 | 18.33 | 18.41 | 17.93 | 18.16 | 11,204,401 | +0.04(+0.23%) |
Dec 16, 2020 | 18.58 | 18.59 | 18.10 | 18.12 | 8,206,047 | -0.48(-2.60%) |
Dec 15, 2020 | 18.08 | 18.77 | 18.03 | 18.60 | 14,009,445 | +0.68(+3.81%) |
Dec 14, 2020 | 18.44 | 18.48 | 17.68 | 17.92 | 23,633,496 | -0.35(-1.92%) |
Dec 11, 2020 | 17.99 | 18.28 | 17.93 | 18.27 | 12,271,299 | -0.06(-0.32%) |
Dec 10, 2020 | 18.25 | 18.49 | 18.12 | 18.33 | 14,389,045 | +0.00(+0.00%) |
Dec 09, 2020 | 18.33 | 18.70 | 18.21 | 18.33 | 14,583,336 | +0.25(+1.36%) |
Dec 08, 2020 | 17.52 | 18.29 | 17.52 | 18.08 | 14,557,764 | +0.41(+2.32%) |
Dec 07, 2020 | 18.25 | 18.37 | 17.56 | 17.68 | 14,097,535 | -0.73(-3.96%) |
Dec 04, 2020 | 17.87 | 18.45 | 17.82 | 18.40 | 14,194,899 | +0.76(+4.31%) |
Dec 03, 2020 | 17.67 | 18.00 | 17.48 | 17.64 | 15,244,492 | -0.07(-0.42%) |
Dec 02, 2020 | 17.06 | 17.88 | 17.00 | 17.72 | 11,141,687 | +0.61(+3.59%) |