Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.00 | 21.91 | 20.42 | 21.66 | 3,930,500 | +0.71(+3.39%) |
Feb 25, 2021 | 20.88 | 22.19 | 20.58 | 20.95 | 4,712,223 | +0.20(+0.96%) |
Feb 24, 2021 | 20.28 | 20.81 | 20.23 | 20.75 | 3,351,091 | +0.31(+1.52%) |
Feb 23, 2021 | 20.13 | 20.60 | 19.30 | 20.44 | 6,768,175 | +1.34(+7.02%) |
Feb 22, 2021 | 18.74 | 19.67 | 18.68 | 19.10 | 3,707,332 | +0.42(+2.25%) |
Feb 19, 2021 | 18.71 | 18.78 | 18.18 | 18.68 | 3,266,100 | +0.30(+1.63%) |
Feb 18, 2021 | 18.30 | 18.52 | 18.12 | 18.38 | 2,152,126 | -0.21(-1.13%) |
Feb 17, 2021 | 18.23 | 18.66 | 18.21 | 18.59 | 2,393,499 | +0.15(+0.81%) |
Feb 16, 2021 | 18.00 | 18.46 | 17.92 | 18.44 | 2,005,167 | +0.64(+3.60%) |
Feb 12, 2021 | 17.65 | 17.91 | 17.57 | 17.80 | 987,700 | +0.14(+0.79%) |
Feb 11, 2021 | 17.60 | 17.81 | 17.59 | 17.66 | 803,098 | +0.03(+0.17%) |
Feb 10, 2021 | 17.56 | 17.89 | 17.44 | 17.63 | 1,830,716 | +0.21(+1.21%) |
Feb 09, 2021 | 17.60 | 17.60 | 17.26 | 17.42 | 1,971,279 | -0.11(-0.63%) |
Feb 08, 2021 | 17.56 | 17.85 | 17.17 | 17.53 | 2,866,791 | +0.16(+0.92%) |
Feb 05, 2021 | 16.93 | 17.48 | 16.88 | 17.37 | 7,021,700 | +0.70(+4.20%) |
Feb 04, 2021 | 16.56 | 16.81 | 16.36 | 16.67 | 1,577,699 | +0.19(+1.15%) |
Feb 03, 2021 | 16.37 | 16.72 | 16.28 | 16.48 | 2,426,001 | +0.15(+0.92%) |
Feb 02, 2021 | 16.01 | 16.47 | 15.71 | 16.33 | 2,151,626 | +0.54(+3.42%) |
Feb 01, 2021 | 16.00 | 16.22 | 15.67 | 15.79 | 2,243,985 | -0.20(-1.25%) |
Jan 29, 2021 | 15.90 | 16.24 | 15.73 | 15.99 | 3,181,200 | +0.04(+0.25%) |
Jan 28, 2021 | 15.40 | 16.12 | 15.28 | 15.95 | 3,266,275 | +0.46(+2.97%) |
Jan 27, 2021 | 16.02 | 16.11 | 15.49 | 15.49 | 2,090,325 | -0.70(-4.32%) |
Jan 26, 2021 | 16.21 | 16.31 | 15.97 | 16.19 | 1,363,659 | +0.05(+0.31%) |
Jan 25, 2021 | 16.28 | 16.42 | 15.80 | 16.14 | 2,406,722 | -0.22(-1.34%) |
Jan 22, 2021 | 16.52 | 16.59 | 16.15 | 16.36 | 3,315,400 | -0.52(-3.08%) |
Jan 21, 2021 | 16.78 | 16.91 | 16.42 | 16.88 | 2,895,989 | +0.32(+1.93%) |
Jan 20, 2021 | 16.43 | 16.82 | 16.36 | 16.56 | 2,170,173 | +0.31(+1.91%) |
Jan 19, 2021 | 16.40 | 16.70 | 16.02 | 16.25 | 2,261,562 | -0.18(-1.10%) |
Jan 15, 2021 | 16.75 | 16.80 | 16.41 | 16.43 | 2,466,300 | -0.46(-2.72%) |
Jan 14, 2021 | 17.20 | 17.33 | 16.67 | 16.89 | 2,371,809 | -0.22(-1.29%) |
Jan 13, 2021 | 17.76 | 17.88 | 16.98 | 17.11 | 2,624,575 | -0.74(-4.15%) |
Jan 12, 2021 | 17.96 | 18.18 | 17.81 | 17.85 | 1,242,786 | -0.17(-0.94%) |
Jan 11, 2021 | 18.38 | 18.38 | 17.80 | 18.02 | 3,073,486 | -0.49(-2.65%) |
Jan 08, 2021 | 18.50 | 18.75 | 18.22 | 18.51 | 1,515,100 | -0.02(-0.11%) |
Jan 07, 2021 | 18.42 | 18.66 | 18.31 | 18.53 | 1,160,412 | +0.00(+0.00%) |
Jan 06, 2021 | 18.80 | 19.08 | 18.48 | 18.53 | 1,647,726 | -0.22(-1.17%) |
Jan 05, 2021 | 17.92 | 18.79 | 17.92 | 18.75 | 1,935,043 | +0.81(+4.52%) |
Jan 04, 2021 | 18.67 | 18.78 | 17.75 | 17.94 | 2,864,571 | -0.61(-3.29%) |
Dec 31, 2020 | 18.55 | 18.55 | 18.55 | 1,456,599 | +0.03(+0.16%) | |
Dec 30, 2020 | 18.72 | 19.02 | 18.42 | 18.52 | 1,456,599 | -0.17(-0.91%) |
Dec 29, 2020 | 18.96 | 19.16 | 18.63 | 18.69 | 977,175 | -0.16(-0.85%) |
Dec 28, 2020 | 18.68 | 19.05 | 18.51 | 18.85 | 1,077,618 | +0.30(+1.62%) |
Dec 24, 2020 | 18.62 | 18.71 | 18.49 | 18.55 | 278,200 | -0.01(-0.05%) |
Dec 23, 2020 | 18.37 | 18.79 | 18.32 | 18.56 | 801,789 | +0.29(+1.59%) |
Dec 22, 2020 | 18.33 | 18.45 | 18.21 | 18.27 | 606,831 | -0.22(-1.19%) |
Dec 21, 2020 | 18.38 | 18.60 | 18.24 | 18.49 | 1,466,532 | -0.48(-2.53%) |
Dec 18, 2020 | 18.81 | 19.08 | 18.70 | 18.97 | 1,672,400 | +0.25(+1.34%) |
Dec 17, 2020 | 18.50 | 18.88 | 18.48 | 18.72 | 1,805,245 | +0.39(+2.13%) |
Dec 16, 2020 | 18.46 | 18.46 | 18.22 | 18.33 | 1,204,332 | -0.10(-0.54%) |
Dec 15, 2020 | 18.10 | 18.44 | 17.97 | 18.43 | 2,451,911 | +0.43(+2.39%) |
Dec 14, 2020 | 18.38 | 18.42 | 17.93 | 18.00 | 2,095,430 | -0.36(-1.96%) |
Dec 11, 2020 | 18.82 | 19.05 | 18.16 | 18.36 | 2,239,100 | -0.55(-2.91%) |
Dec 10, 2020 | 18.87 | 19.11 | 18.67 | 18.91 | 1,229,012 | -0.05(-0.26%) |
Dec 09, 2020 | 19.49 | 19.50 | 18.89 | 18.96 | 1,676,638 | -0.36(-1.86%) |
Dec 08, 2020 | 19.11 | 19.55 | 19.02 | 19.32 | 1,765,173 | -0.07(-0.36%) |
Dec 07, 2020 | 19.41 | 19.54 | 19.30 | 19.39 | 2,711,774 | -0.27(-1.37%) |
Dec 04, 2020 | 19.08 | 19.76 | 18.88 | 19.66 | 2,592,400 | +0.77(+4.08%) |
Dec 03, 2020 | 18.41 | 19.33 | 18.34 | 18.89 | 3,562,828 | +0.68(+3.73%) |
Dec 02, 2020 | 18.05 | 18.32 | 17.88 | 18.21 | 1,265,496 | +0.02(+0.11%) |