Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.97 | 16.02 | 15.48 | 15.51 | 39,541,904 | -0.48(-2.99%) |
Feb 25, 2021 | 16.32 | 16.60 | 15.91 | 15.99 | 31,365,100 | -0.53(-3.23%) |
Feb 24, 2021 | 16.41 | 16.62 | 16.22 | 16.52 | 21,639,608 | -0.05(-0.30%) |
Feb 23, 2021 | 16.87 | 16.91 | 16.27 | 16.57 | 27,814,394 | -0.30(-1.80%) |
Feb 22, 2021 | 16.37 | 16.93 | 16.32 | 16.87 | 35,069,176 | +0.62(+3.79%) |
Feb 19, 2021 | 16.73 | 16.79 | 16.18 | 16.26 | 46,307,296 | -0.44(-2.66%) |
Feb 18, 2021 | 17.15 | 17.25 | 16.62 | 16.70 | 35,718,712 | -0.42(-2.45%) |
Feb 17, 2021 | 17.52 | 17.52 | 16.93 | 17.12 | 44,609,500 | -0.72(-4.01%) |
Feb 16, 2021 | 18.07 | 18.17 | 17.80 | 17.84 | 22,698,792 | -0.37(-2.03%) |
Feb 12, 2021 | 18.14 | 18.32 | 17.84 | 18.21 | 17,729,660 | -0.03(-0.18%) |
Feb 11, 2021 | 18.54 | 18.55 | 18.17 | 18.24 | 15,420,345 | -0.26(-1.42%) |
Feb 10, 2021 | 18.56 | 18.66 | 18.35 | 18.50 | 13,080,880 | +0.07(+0.36%) |
Feb 09, 2021 | 18.51 | 18.53 | 18.30 | 18.44 | 15,650,565 | -0.02(-0.13%) |
Feb 08, 2021 | 18.60 | 18.64 | 18.40 | 18.46 | 14,136,407 | +0.11(+0.58%) |
Feb 05, 2021 | 18.17 | 18.40 | 17.97 | 18.35 | 21,164,052 | +0.28(+1.55%) |
Feb 04, 2021 | 18.01 | 18.12 | 17.66 | 18.07 | 21,478,964 | -0.29(-1.57%) |
Feb 03, 2021 | 18.35 | 18.48 | 18.23 | 18.36 | 13,407,528 | +0.00(+0.00%) |
Feb 02, 2021 | 18.20 | 18.51 | 18.03 | 18.36 | 18,675,768 | -0.16(-0.89%) |
Feb 01, 2021 | 18.85 | 18.88 | 18.20 | 18.53 | 30,495,608 | +0.14(+0.76%) |
Jan 29, 2021 | 18.82 | 18.97 | 18.29 | 18.39 | 30,919,020 | +0.01(+0.04%) |
Jan 28, 2021 | 18.44 | 18.54 | 18.16 | 18.38 | 28,181,356 | +0.30(+1.68%) |
Jan 27, 2021 | 18.98 | 19.00 | 17.98 | 18.07 | 39,614,132 | -1.06(-5.54%) |
Jan 26, 2021 | 19.27 | 19.37 | 19.10 | 19.14 | 14,149,293 | -0.13(-0.68%) |
Jan 25, 2021 | 19.40 | 19.53 | 19.07 | 19.27 | 18,784,762 | -0.02(-0.13%) |
Jan 22, 2021 | 19.05 | 19.48 | 18.84 | 19.29 | 15,963,737 | -0.17(-0.89%) |
Jan 21, 2021 | 19.60 | 19.62 | 19.24 | 19.46 | 17,122,930 | -0.12(-0.63%) |
Jan 20, 2021 | 19.50 | 19.69 | 19.38 | 19.59 | 20,809,690 | +0.36(+1.88%) |
Jan 19, 2021 | 19.18 | 19.30 | 19.00 | 19.23 | 20,138,146 | +0.21(+1.08%) |
Jan 15, 2021 | 19.38 | 19.50 | 19.00 | 19.02 | 19,842,926 | -0.44(-2.28%) |
Jan 14, 2021 | 19.37 | 19.65 | 19.35 | 19.46 | 18,372,324 | +0.07(+0.34%) |
Jan 13, 2021 | 19.40 | 19.64 | 19.31 | 19.40 | 20,987,528 | +0.05(+0.25%) |
Jan 12, 2021 | 19.39 | 19.46 | 19.07 | 19.35 | 27,411,694 | +0.02(+0.08%) |
Jan 11, 2021 | 19.34 | 19.55 | 19.27 | 19.33 | 26,234,864 | -0.37(-1.88%) |
Jan 08, 2021 | 19.91 | 20.03 | 19.38 | 19.70 | 31,418,806 | -0.66(-3.23%) |
Jan 07, 2021 | 20.17 | 20.43 | 19.93 | 20.36 | 23,097,112 | +0.22(+1.10%) |
Jan 06, 2021 | 19.78 | 20.20 | 19.64 | 20.14 | 36,908,368 | +0.18(+0.91%) |
Jan 05, 2021 | 20.49 | 20.51 | 19.80 | 19.96 | 37,534,904 | -0.28(-1.38%) |
Jan 04, 2021 | 19.60 | 20.38 | 19.41 | 20.24 | 49,886,632 | +1.51(+8.08%) |
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 19,501,616 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.88 | 19.14 | 18.78 | 19.10 | 19,501,616 | +0.27(+1.44%) |
Dec 29, 2020 | 18.87 | 19.14 | 18.70 | 18.83 | 17,820,590 | +0.06(+0.31%) |
Dec 28, 2020 | 19.33 | 19.35 | 18.74 | 18.77 | 19,349,996 | -0.05(-0.26%) |
Dec 24, 2020 | 18.74 | 18.94 | 18.68 | 18.82 | 5,985,763 | +0.06(+0.31%) |
Dec 23, 2020 | 18.59 | 18.93 | 18.54 | 18.77 | 14,266,021 | +0.25(+1.38%) |
Dec 22, 2020 | 18.90 | 18.95 | 18.30 | 18.51 | 24,114,096 | -0.41(-2.17%) |
Dec 21, 2020 | 19.11 | 19.24 | 18.86 | 18.92 | 25,152,946 | -0.21(-1.07%) |
Dec 18, 2020 | 19.47 | 19.47 | 19.12 | 19.13 | 18,009,604 | -0.26(-1.36%) |
Dec 17, 2020 | 19.43 | 19.76 | 19.24 | 19.39 | 24,631,098 | +0.43(+2.25%) |
Dec 16, 2020 | 18.91 | 19.02 | 18.63 | 18.96 | 20,930,242 | +0.16(+0.87%) |
Dec 15, 2020 | 18.77 | 19.04 | 18.67 | 18.80 | 19,509,996 | +0.35(+1.92%) |
Dec 14, 2020 | 18.82 | 18.96 | 18.41 | 18.44 | 17,899,148 | -0.38(-2.01%) |
Dec 11, 2020 | 18.97 | 19.16 | 18.77 | 18.82 | 16,989,346 | -0.16(-0.82%) |
Dec 10, 2020 | 19.32 | 19.37 | 18.89 | 18.98 | 21,881,000 | -0.22(-1.16%) |
Dec 09, 2020 | 19.52 | 19.57 | 19.05 | 19.20 | 24,978,798 | -0.44(-2.26%) |
Dec 08, 2020 | 19.81 | 19.82 | 19.52 | 19.64 | 16,660,293 | -0.04(-0.21%) |
Dec 07, 2020 | 19.32 | 19.89 | 19.28 | 19.69 | 22,826,160 | +0.37(+1.92%) |
Dec 04, 2020 | 19.52 | 19.56 | 19.10 | 19.32 | 20,791,766 | -0.09(-0.47%) |
Dec 03, 2020 | 19.87 | 19.90 | 19.26 | 19.41 | 22,273,836 | -0.29(-1.46%) |
Dec 02, 2020 | 19.70 | 19.81 | 19.41 | 19.69 | 21,480,270 | +0.11(+0.55%) |