Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.74 | 22.24 | 21.63 | 21.86 | 4,382,668 | +0.11(+0.51%) |
Feb 25, 2021 | 21.71 | 22.12 | 21.38 | 21.75 | 4,463,482 | +0.03(+0.12%) |
Feb 24, 2021 | 21.14 | 22.10 | 21.12 | 21.72 | 3,085,864 | +0.57(+2.72%) |
Feb 23, 2021 | 20.78 | 21.18 | 20.45 | 21.15 | 3,611,135 | +0.25(+1.19%) |
Feb 22, 2021 | 20.24 | 20.91 | 20.15 | 20.90 | 3,380,038 | +0.60(+2.96%) |
Feb 19, 2021 | 20.19 | 20.56 | 20.06 | 20.30 | 2,651,796 | +0.31(+1.54%) |
Feb 18, 2021 | 19.90 | 20.16 | 19.78 | 19.99 | 1,655,601 | -0.12(-0.60%) |
Feb 17, 2021 | 20.43 | 20.61 | 20.07 | 20.11 | 2,659,764 | -0.44(-2.13%) |
Feb 16, 2021 | 20.51 | 20.71 | 20.44 | 20.55 | 1,725,627 | +0.21(+1.01%) |
Feb 12, 2021 | 20.07 | 20.35 | 19.94 | 20.34 | 1,720,263 | +0.11(+0.55%) |
Feb 11, 2021 | 20.21 | 20.47 | 19.91 | 20.23 | 3,058,425 | +0.05(+0.26%) |
Feb 10, 2021 | 20.55 | 20.71 | 20.07 | 20.18 | 2,242,127 | -0.36(-1.75%) |
Feb 09, 2021 | 20.79 | 20.97 | 20.41 | 20.54 | 2,411,152 | -0.26(-1.24%) |
Feb 08, 2021 | 20.29 | 20.90 | 20.29 | 20.79 | 3,056,676 | +0.63(+3.15%) |
Feb 05, 2021 | 20.12 | 20.43 | 19.98 | 20.16 | 2,555,973 | +0.28(+1.42%) |
Feb 04, 2021 | 19.56 | 19.97 | 18.98 | 19.88 | 3,824,844 | -0.34(-1.70%) |
Feb 03, 2021 | 19.65 | 20.50 | 19.62 | 20.22 | 3,909,679 | +0.62(+3.15%) |
Feb 02, 2021 | 19.58 | 19.81 | 19.40 | 19.60 | 3,172,313 | +0.22(+1.15%) |
Feb 01, 2021 | 18.25 | 19.64 | 18.17 | 19.38 | 5,895,483 | +1.34(+7.42%) |
Jan 29, 2021 | 18.22 | 18.47 | 17.83 | 18.04 | 4,222,381 | -0.16(-0.90%) |
Jan 28, 2021 | 17.95 | 18.50 | 17.65 | 18.20 | 3,524,035 | +0.30(+1.68%) |
Jan 27, 2021 | 17.50 | 18.28 | 17.41 | 17.90 | 4,171,726 | -0.17(-0.95%) |
Jan 26, 2021 | 17.79 | 18.14 | 16.98 | 18.07 | 4,443,768 | +0.27(+1.54%) |
Jan 25, 2021 | 17.88 | 18.11 | 17.39 | 17.80 | 4,454,105 | -0.27(-1.52%) |
Jan 22, 2021 | 17.62 | 18.16 | 17.62 | 18.07 | 2,709,966 | -0.24(-1.31%) |
Jan 21, 2021 | 18.03 | 18.39 | 17.85 | 18.31 | 2,387,343 | +0.26(+1.42%) |
Jan 20, 2021 | 18.11 | 18.16 | 17.89 | 18.06 | 3,510,463 | -0.03(-0.19%) |
Jan 19, 2021 | 19.33 | 19.39 | 18.07 | 18.09 | 4,570,952 | -1.20(-6.23%) |
Jan 15, 2021 | 19.58 | 19.61 | 19.17 | 19.29 | 2,188,186 | -0.47(-2.39%) |
Jan 14, 2021 | 19.93 | 19.96 | 19.68 | 19.76 | 1,833,654 | +0.09(+0.44%) |
Jan 13, 2021 | 19.89 | 20.00 | 19.58 | 19.68 | 2,710,821 | -0.24(-1.21%) |
Jan 12, 2021 | 20.22 | 20.25 | 19.88 | 19.92 | 1,341,346 | -0.19(-0.94%) |
Jan 11, 2021 | 19.94 | 20.18 | 19.70 | 20.11 | 1,284,166 | -0.09(-0.47%) |
Jan 08, 2021 | 20.34 | 20.55 | 19.96 | 20.20 | 1,812,472 | -0.03(-0.13%) |
Jan 07, 2021 | 20.19 | 20.39 | 19.96 | 20.23 | 2,025,394 | +0.33(+1.64%) |
Jan 06, 2021 | 19.87 | 20.27 | 19.76 | 19.90 | 2,654,213 | +0.30(+1.53%) |
Jan 05, 2021 | 19.41 | 19.84 | 19.25 | 19.60 | 1,512,834 | +0.33(+1.74%) |
Jan 04, 2021 | 19.99 | 20.06 | 19.10 | 19.27 | 2,057,401 | -0.63(-3.15%) |
Dec 31, 2020 | 19.89 | 19.89 | 19.89 | 1,273,627 | +0.26(+1.31%) | |
Dec 30, 2020 | 19.44 | 19.86 | 19.40 | 19.64 | 1,273,627 | +0.20(+1.01%) |
Dec 29, 2020 | 19.81 | 19.88 | 19.31 | 19.44 | 1,754,278 | -0.31(-1.59%) |
Dec 28, 2020 | 19.35 | 20.13 | 19.29 | 19.75 | 2,243,259 | +0.59(+3.10%) |
Dec 24, 2020 | 19.44 | 19.48 | 18.99 | 19.16 | 1,108,462 | -0.17(-0.88%) |
Dec 23, 2020 | 19.23 | 19.44 | 19.07 | 19.33 | 1,362,325 | +0.34(+1.79%) |
Dec 22, 2020 | 19.13 | 19.29 | 18.89 | 18.99 | 1,945,289 | +0.00(+0.00%) |
Dec 21, 2020 | 18.95 | 19.07 | 18.69 | 18.99 | 2,755,031 | -0.41(-2.10%) |
Dec 18, 2020 | 19.49 | 19.80 | 19.14 | 19.40 | 9,574,851 | -0.23(-1.17%) |
Dec 17, 2020 | 19.75 | 19.76 | 19.27 | 19.63 | 2,707,328 | +0.08(+0.43%) |
Dec 16, 2020 | 20.37 | 20.55 | 19.45 | 19.54 | 3,108,381 | -0.62(-3.07%) |
Dec 15, 2020 | 19.57 | 20.16 | 19.44 | 20.16 | 2,546,349 | +0.87(+4.49%) |
Dec 14, 2020 | 19.55 | 19.66 | 19.23 | 19.29 | 3,027,919 | -0.02(-0.09%) |
Dec 11, 2020 | 19.23 | 19.37 | 18.91 | 19.31 | 2,627,662 | -0.08(-0.44%) |
Dec 10, 2020 | 19.18 | 19.46 | 19.01 | 19.40 | 1,813,519 | +0.00(+0.00%) |
Dec 09, 2020 | 19.49 | 19.62 | 19.14 | 19.40 | 1,978,743 | +0.00(+0.00%) |
Dec 08, 2020 | 19.31 | 19.65 | 19.27 | 19.40 | 1,844,804 | -0.10(-0.52%) |
Dec 07, 2020 | 19.71 | 19.73 | 19.35 | 19.50 | 2,009,106 | -0.31(-1.58%) |
Dec 04, 2020 | 19.54 | 19.92 | 19.41 | 19.81 | 2,153,870 | +0.53(+2.77%) |
Dec 03, 2020 | 19.22 | 19.53 | 19.02 | 19.28 | 1,592,672 | +0.05(+0.26%) |
Dec 02, 2020 | 18.95 | 19.26 | 18.50 | 19.23 | 1,666,891 | +0.42(+2.26%) |