Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.15 | 18.52 | 18.09 | 18.37 | 3,204,776 | +0.33(+1.84%) |
Feb 25, 2021 | 18.43 | 18.44 | 17.97 | 18.04 | 3,201,834 | -0.33(-1.81%) |
Feb 24, 2021 | 18.23 | 18.52 | 18.03 | 18.37 | 3,948,361 | +0.20(+1.09%) |
Feb 23, 2021 | 18.16 | 18.40 | 18.03 | 18.17 | 2,475,747 | -0.08(-0.44%) |
Feb 22, 2021 | 18.52 | 18.52 | 18.21 | 18.25 | 3,266,382 | -0.32(-1.74%) |
Feb 19, 2021 | 18.77 | 18.80 | 18.47 | 18.58 | 1,878,803 | -0.15(-0.82%) |
Feb 18, 2021 | 18.30 | 18.86 | 18.19 | 18.73 | 2,335,466 | +0.35(+1.91%) |
Feb 17, 2021 | 18.52 | 18.60 | 18.33 | 18.38 | 1,610,513 | -0.23(-1.26%) |
Feb 16, 2021 | 18.88 | 18.88 | 18.54 | 18.61 | 3,390,279 | -0.31(-1.62%) |
Feb 12, 2021 | 18.75 | 18.93 | 18.59 | 18.92 | 2,181,632 | +0.15(+0.81%) |
Feb 11, 2021 | 18.96 | 18.97 | 18.55 | 18.77 | 2,204,808 | -0.19(-1.00%) |
Feb 10, 2021 | 19.02 | 19.02 | 18.78 | 18.95 | 1,616,854 | +0.01(+0.05%) |
Feb 09, 2021 | 18.79 | 19.13 | 18.63 | 18.95 | 3,022,392 | +0.29(+1.57%) |
Feb 08, 2021 | 19.07 | 19.10 | 18.57 | 18.65 | 6,380,958 | -0.45(-2.33%) |
Feb 05, 2021 | 19.02 | 19.26 | 18.97 | 19.10 | 1,924,066 | +0.15(+0.81%) |
Feb 04, 2021 | 18.73 | 19.16 | 18.62 | 18.95 | 3,502,790 | +0.30(+1.59%) |
Feb 03, 2021 | 18.67 | 18.78 | 18.48 | 18.65 | 4,665,713 | +0.05(+0.24%) |
Feb 02, 2021 | 18.36 | 18.90 | 18.15 | 18.60 | 2,213,319 | +0.23(+1.27%) |
Feb 01, 2021 | 18.45 | 18.57 | 18.23 | 18.37 | 4,863,431 | +0.03(+0.15%) |
Jan 29, 2021 | 18.47 | 18.76 | 18.32 | 18.34 | 2,515,599 | -0.21(-1.11%) |
Jan 28, 2021 | 18.61 | 18.84 | 18.17 | 18.55 | 3,029,808 | -0.03(-0.14%) |
Jan 27, 2021 | 19.04 | 19.20 | 18.42 | 18.58 | 5,405,612 | -0.37(-1.95%) |
Jan 26, 2021 | 18.66 | 19.05 | 18.44 | 18.95 | 3,930,189 | +0.29(+1.54%) |
Jan 25, 2021 | 18.72 | 18.81 | 18.46 | 18.66 | 4,395,140 | -0.09(-0.48%) |
Jan 22, 2021 | 19.00 | 19.11 | 18.62 | 18.75 | 2,364,463 | -0.35(-1.84%) |
Jan 21, 2021 | 19.25 | 19.40 | 19.07 | 19.10 | 1,621,041 | -0.19(-1.00%) |
Jan 20, 2021 | 19.55 | 19.74 | 19.12 | 19.29 | 3,145,570 | -0.29(-1.49%) |
Jan 19, 2021 | 19.49 | 19.67 | 19.17 | 19.58 | 2,835,299 | +0.12(+0.60%) |
Jan 15, 2021 | 18.73 | 19.71 | 18.64 | 19.47 | 4,786,979 | +0.71(+3.79%) |
Jan 14, 2021 | 18.60 | 18.93 | 18.56 | 18.76 | 2,774,429 | +0.24(+1.31%) |
Jan 13, 2021 | 18.70 | 18.72 | 18.42 | 18.51 | 3,268,576 | -0.19(-1.01%) |
Jan 12, 2021 | 19.10 | 19.11 | 18.64 | 18.70 | 3,374,346 | -0.30(-1.56%) |
Jan 11, 2021 | 19.05 | 19.30 | 18.95 | 19.00 | 2,009,728 | -0.34(-1.77%) |
Jan 08, 2021 | 19.05 | 19.51 | 18.83 | 19.34 | 2,721,896 | +0.36(+1.89%) |
Jan 07, 2021 | 19.31 | 19.38 | 18.91 | 18.98 | 3,016,907 | -0.39(-2.00%) |
Jan 06, 2021 | 19.39 | 19.60 | 19.13 | 19.37 | 3,381,229 | +0.01(+0.05%) |
Jan 05, 2021 | 19.29 | 19.40 | 19.04 | 19.36 | 2,762,863 | +0.13(+0.70%) |
Jan 04, 2021 | 19.72 | 19.76 | 19.20 | 19.22 | 2,475,748 | -0.49(-2.46%) |
Dec 31, 2020 | 19.71 | 19.71 | 19.71 | 1,421,813 | -0.04(-0.18%) | |
Dec 30, 2020 | 19.99 | 20.14 | 19.69 | 19.75 | 1,421,813 | -0.27(-1.35%) |
Dec 29, 2020 | 20.53 | 20.53 | 19.90 | 20.02 | 1,379,241 | -0.32(-1.59%) |
Dec 28, 2020 | 20.26 | 20.57 | 20.19 | 20.34 | 1,422,566 | +0.15(+0.76%) |
Dec 24, 2020 | 20.03 | 20.21 | 19.97 | 20.19 | 827,634 | +0.20(+0.99%) |
Dec 23, 2020 | 20.18 | 20.26 | 19.89 | 19.99 | 1,993,471 | -0.13(-0.63%) |
Dec 22, 2020 | 20.33 | 20.41 | 20.02 | 20.11 | 1,734,280 | -0.21(-1.02%) |
Dec 21, 2020 | 20.44 | 20.57 | 20.14 | 20.32 | 1,662,588 | -0.31(-1.48%) |
Dec 18, 2020 | 20.56 | 20.76 | 20.52 | 20.63 | 3,729,359 | +0.13(+0.61%) |
Dec 17, 2020 | 20.33 | 20.50 | 20.20 | 20.50 | 1,446,039 | +0.25(+1.24%) |
Dec 16, 2020 | 20.55 | 20.65 | 20.24 | 20.25 | 1,774,358 | -0.31(-1.53%) |
Dec 15, 2020 | 20.29 | 20.75 | 20.21 | 20.56 | 3,557,824 | +0.37(+1.83%) |
Dec 14, 2020 | 20.03 | 20.35 | 19.97 | 20.20 | 2,263,929 | +0.36(+1.81%) |
Dec 11, 2020 | 19.84 | 20.13 | 19.72 | 19.84 | 2,374,472 | -0.11(-0.54%) |
Dec 10, 2020 | 20.22 | 20.23 | 19.74 | 19.94 | 1,682,145 | -0.30(-1.47%) |
Dec 09, 2020 | 19.74 | 20.30 | 19.71 | 20.24 | 2,065,525 | +0.50(+2.55%) |
Dec 08, 2020 | 19.86 | 19.98 | 19.62 | 19.74 | 1,305,834 | -0.06(-0.32%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.69 | 19.80 | 1,216,247 | -0.15(-0.77%) |
Dec 04, 2020 | 19.70 | 20.03 | 19.66 | 19.95 | 1,529,377 | +0.34(+1.74%) |
Dec 03, 2020 | 19.52 | 19.80 | 19.47 | 19.61 | 1,635,602 | +0.08(+0.41%) |
Dec 02, 2020 | 19.81 | 19.83 | 19.26 | 19.53 | 2,448,929 | -0.37(-1.85%) |