Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.73 | 20.78 | 20.17 | 20.18 | 8,982,589 | -0.70(-3.34%) |
Feb 25, 2021 | 21.41 | 21.48 | 20.88 | 20.88 | 18,754,558 | -0.46(-2.15%) |
Feb 24, 2021 | 21.27 | 21.44 | 21.05 | 21.34 | 10,981,485 | +0.08(+0.36%) |
Feb 23, 2021 | 21.00 | 21.28 | 20.64 | 21.27 | 10,066,418 | +0.33(+1.60%) |
Feb 22, 2021 | 20.75 | 21.09 | 20.60 | 20.93 | 11,714,953 | +0.24(+1.15%) |
Feb 19, 2021 | 20.63 | 20.73 | 20.49 | 20.69 | 5,743,785 | +0.12(+0.58%) |
Feb 18, 2021 | 20.56 | 20.65 | 20.34 | 20.57 | 8,547,769 | -0.04(-0.17%) |
Feb 17, 2021 | 20.73 | 20.85 | 20.52 | 20.61 | 8,436,006 | -0.14(-0.69%) |
Feb 16, 2021 | 20.86 | 20.98 | 20.70 | 20.75 | 13,066,849 | +0.11(+0.55%) |
Feb 12, 2021 | 20.73 | 20.79 | 20.47 | 20.64 | 29,200,324 | -0.30(-1.45%) |
Feb 11, 2021 | 21.19 | 21.21 | 20.78 | 20.94 | 14,551,483 | +0.29(+1.42%) |
Feb 10, 2021 | 20.56 | 20.69 | 20.49 | 20.65 | 6,542,337 | +0.20(+0.98%) |
Feb 09, 2021 | 20.51 | 20.52 | 20.29 | 20.45 | 12,011,241 | -0.05(-0.22%) |
Feb 08, 2021 | 20.32 | 20.56 | 20.21 | 20.49 | 5,499,363 | +0.37(+1.82%) |
Feb 05, 2021 | 20.33 | 20.33 | 20.03 | 20.13 | 6,304,512 | -0.06(-0.28%) |
Feb 04, 2021 | 19.99 | 20.20 | 19.78 | 20.19 | 11,226,774 | +0.24(+1.20%) |
Feb 03, 2021 | 19.77 | 20.04 | 19.68 | 19.95 | 8,054,616 | +0.23(+1.16%) |
Feb 02, 2021 | 19.62 | 19.81 | 19.54 | 19.72 | 5,557,371 | +0.34(+1.77%) |
Feb 01, 2021 | 19.38 | 19.54 | 19.18 | 19.37 | 5,260,810 | +0.14(+0.74%) |
Jan 29, 2021 | 19.36 | 19.49 | 19.12 | 19.23 | 6,581,805 | -0.23(-1.18%) |
Jan 28, 2021 | 19.40 | 19.57 | 19.22 | 19.46 | 6,571,097 | +0.09(+0.47%) |
Jan 27, 2021 | 19.74 | 19.80 | 19.34 | 19.37 | 6,632,914 | -0.58(-2.93%) |
Jan 26, 2021 | 19.91 | 20.03 | 19.73 | 19.95 | 5,111,081 | +0.16(+0.81%) |
Jan 25, 2021 | 19.83 | 19.89 | 19.62 | 19.79 | 6,146,737 | -0.05(-0.23%) |
Jan 22, 2021 | 19.74 | 19.91 | 19.69 | 19.84 | 5,440,311 | -0.22(-1.11%) |
Jan 21, 2021 | 20.35 | 20.40 | 20.00 | 20.06 | 4,635,936 | -0.29(-1.43%) |
Jan 20, 2021 | 20.19 | 20.38 | 20.11 | 20.35 | 4,603,435 | +0.27(+1.37%) |
Jan 19, 2021 | 20.04 | 20.26 | 19.73 | 20.08 | 12,558,985 | -0.10(-0.51%) |
Jan 15, 2021 | 20.33 | 20.33 | 19.89 | 20.18 | 10,909,277 | -0.19(-0.96%) |
Jan 14, 2021 | 19.88 | 20.42 | 19.82 | 20.37 | 15,758,793 | +0.57(+2.89%) |
Jan 13, 2021 | 19.33 | 19.83 | 19.29 | 19.80 | 12,899,637 | +0.50(+2.61%) |
Jan 12, 2021 | 19.14 | 19.36 | 19.02 | 19.30 | 5,803,826 | +0.27(+1.44%) |
Jan 11, 2021 | 18.89 | 19.06 | 18.77 | 19.02 | 6,115,347 | -0.06(-0.33%) |
Jan 08, 2021 | 19.40 | 19.45 | 18.93 | 19.09 | 8,230,532 | -0.20(-1.04%) |
Jan 07, 2021 | 18.92 | 19.33 | 18.69 | 19.29 | 10,032,750 | +0.41(+2.18%) |
Jan 06, 2021 | 19.20 | 19.21 | 18.70 | 18.88 | 12,641,598 | -0.21(-1.08%) |
Jan 05, 2021 | 18.39 | 19.14 | 18.37 | 19.08 | 11,631,184 | +0.78(+4.29%) |
Jan 04, 2021 | 18.51 | 18.65 | 18.18 | 18.30 | 13,021,095 | -0.01(-0.06%) |
Dec 31, 2020 | 18.31 | 18.31 | 18.31 | 5,395,077 | +0.01(+0.06%) | |
Dec 30, 2020 | 18.22 | 18.45 | 18.18 | 18.30 | 5,395,077 | +0.08(+0.44%) |
Dec 29, 2020 | 18.39 | 18.50 | 18.22 | 18.22 | 6,057,694 | +0.02(+0.09%) |
Dec 28, 2020 | 18.49 | 18.57 | 18.10 | 18.20 | 6,379,542 | -0.22(-1.21%) |
Dec 24, 2020 | 18.39 | 18.45 | 18.28 | 18.42 | 3,031,170 | +0.05(+0.28%) |
Dec 23, 2020 | 18.33 | 18.54 | 18.28 | 18.37 | 6,679,841 | +0.11(+0.63%) |
Dec 22, 2020 | 18.55 | 18.56 | 18.23 | 18.26 | 6,111,271 | -0.25(-1.33%) |
Dec 21, 2020 | 18.40 | 18.51 | 18.09 | 18.50 | 10,211,474 | -0.26(-1.40%) |
Dec 18, 2020 | 19.06 | 19.11 | 18.70 | 18.77 | 6,913,961 | -0.20(-1.06%) |
Dec 17, 2020 | 19.15 | 19.16 | 18.88 | 18.97 | 4,645,369 | -0.07(-0.39%) |
Dec 16, 2020 | 19.27 | 19.29 | 18.94 | 19.04 | 5,527,374 | -0.25(-1.31%) |
Dec 15, 2020 | 19.18 | 19.39 | 19.06 | 19.29 | 6,755,767 | +0.21(+1.08%) |
Dec 14, 2020 | 19.60 | 19.62 | 19.06 | 19.09 | 8,955,132 | -0.43(-2.20%) |
Dec 11, 2020 | 19.48 | 19.53 | 19.33 | 19.52 | 4,379,541 | -0.07(-0.38%) |
Dec 10, 2020 | 19.29 | 19.62 | 19.24 | 19.59 | 6,645,634 | +0.39(+2.03%) |
Dec 09, 2020 | 19.29 | 19.35 | 19.08 | 19.20 | 8,623,061 | +0.07(+0.39%) |
Dec 08, 2020 | 19.10 | 19.34 | 19.03 | 19.13 | 7,843,554 | +0.08(+0.42%) |
Dec 07, 2020 | 19.02 | 19.10 | 18.62 | 19.05 | 6,821,992 | -0.06(-0.30%) |
Dec 04, 2020 | 18.97 | 19.19 | 18.92 | 19.10 | 8,509,921 | +0.37(+1.99%) |
Dec 03, 2020 | 18.45 | 18.90 | 18.45 | 18.73 | 7,746,469 | +0.32(+1.74%) |
Dec 02, 2020 | 17.87 | 18.42 | 17.87 | 18.41 | 7,275,018 | +0.48(+2.65%) |