Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.55 | 23.90 | 23.03 | 23.34 | 12,182,620 | -0.41(-1.72%) |
Feb 25, 2021 | 25.24 | 25.24 | 23.67 | 23.75 | 12,748,834 | -1.17(-4.70%) |
Feb 24, 2021 | 24.18 | 25.02 | 24.06 | 24.92 | 10,014,342 | +1.04(+4.34%) |
Feb 23, 2021 | 23.57 | 23.95 | 23.27 | 23.89 | 11,445,902 | +0.65(+2.80%) |
Feb 22, 2021 | 22.80 | 23.51 | 22.73 | 23.24 | 8,385,933 | +0.39(+1.72%) |
Feb 19, 2021 | 22.18 | 22.99 | 22.11 | 22.84 | 6,784,663 | +0.87(+3.94%) |
Feb 18, 2021 | 22.19 | 22.31 | 21.72 | 21.98 | 8,207,972 | -0.50(-2.22%) |
Feb 17, 2021 | 22.47 | 22.87 | 22.15 | 22.48 | 6,876,740 | -0.11(-0.48%) |
Feb 16, 2021 | 22.16 | 22.78 | 22.07 | 22.59 | 11,208,020 | +0.81(+3.73%) |
Feb 12, 2021 | 21.72 | 21.95 | 21.50 | 21.77 | 3,778,458 | +0.30(+1.38%) |
Feb 11, 2021 | 21.66 | 21.87 | 21.10 | 21.48 | 5,496,734 | -0.22(-0.99%) |
Feb 10, 2021 | 21.83 | 22.12 | 21.66 | 21.69 | 5,352,059 | -0.12(-0.54%) |
Feb 09, 2021 | 21.66 | 21.91 | 21.39 | 21.81 | 4,901,893 | +0.06(+0.27%) |
Feb 08, 2021 | 21.55 | 21.90 | 21.49 | 21.75 | 5,412,853 | +0.29(+1.35%) |
Feb 05, 2021 | 21.71 | 21.96 | 21.38 | 21.46 | 4,872,638 | +0.01(+0.05%) |
Feb 04, 2021 | 21.17 | 21.68 | 21.08 | 21.45 | 9,354,811 | +0.61(+2.91%) |
Feb 03, 2021 | 20.43 | 20.90 | 20.35 | 20.85 | 6,816,508 | +0.42(+2.05%) |
Feb 02, 2021 | 20.13 | 20.83 | 20.13 | 20.43 | 6,977,322 | +0.64(+3.23%) |
Feb 01, 2021 | 19.57 | 19.81 | 19.31 | 19.79 | 8,642,862 | +0.41(+2.11%) |
Jan 29, 2021 | 19.70 | 20.05 | 19.15 | 19.38 | 12,194,690 | -0.41(-2.07%) |
Jan 28, 2021 | 19.16 | 20.02 | 19.02 | 19.79 | 9,639,761 | +1.06(+5.68%) |
Jan 27, 2021 | 19.31 | 19.50 | 18.66 | 18.72 | 11,187,593 | -0.98(-4.97%) |
Jan 26, 2021 | 20.49 | 20.58 | 19.68 | 19.70 | 8,787,176 | -0.53(-2.63%) |
Jan 25, 2021 | 20.21 | 20.27 | 19.49 | 20.23 | 10,286,727 | -0.18(-0.89%) |
Jan 22, 2021 | 20.37 | 20.66 | 20.18 | 20.41 | 7,022,957 | -0.28(-1.36%) |
Jan 21, 2021 | 21.28 | 21.41 | 20.46 | 20.70 | 8,105,867 | -0.62(-2.92%) |
Jan 20, 2021 | 21.62 | 22.11 | 20.98 | 21.32 | 7,506,269 | -0.39(-1.81%) |
Jan 19, 2021 | 21.78 | 21.87 | 21.49 | 21.71 | 8,460,316 | +0.11(+0.49%) |
Jan 15, 2021 | 21.51 | 21.78 | 21.26 | 21.61 | 7,748,102 | -0.44(-1.98%) |
Jan 14, 2021 | 21.64 | 22.16 | 21.49 | 22.04 | 5,117,480 | +0.64(+2.98%) |
Jan 13, 2021 | 21.32 | 21.57 | 21.13 | 21.40 | 4,828,678 | -0.03(-0.12%) |
Jan 12, 2021 | 21.21 | 21.72 | 21.00 | 21.43 | 5,593,948 | +0.25(+1.18%) |
Jan 11, 2021 | 20.74 | 21.29 | 20.55 | 21.18 | 7,092,041 | +0.14(+0.68%) |
Jan 08, 2021 | 21.32 | 21.35 | 20.59 | 21.04 | 6,405,757 | -0.32(-1.52%) |
Jan 07, 2021 | 21.00 | 21.62 | 20.94 | 21.36 | 8,440,574 | +0.72(+3.50%) |
Jan 06, 2021 | 19.96 | 20.99 | 19.91 | 20.64 | 11,838,124 | +1.34(+6.94%) |
Jan 05, 2021 | 18.89 | 19.50 | 18.83 | 19.30 | 5,821,160 | +0.41(+2.17%) |
Jan 04, 2021 | 19.15 | 19.25 | 18.57 | 18.89 | 6,550,880 | -0.13(-0.67%) |
Dec 31, 2020 | 19.02 | 19.02 | 19.02 | 3,874,274 | +0.19(+1.02%) | |
Dec 30, 2020 | 18.60 | 18.85 | 18.56 | 18.82 | 3,874,274 | +0.28(+1.49%) |
Dec 29, 2020 | 18.69 | 18.75 | 18.45 | 18.55 | 3,630,618 | -0.12(-0.66%) |
Dec 28, 2020 | 18.90 | 19.00 | 18.66 | 18.67 | 4,623,202 | -0.01(-0.03%) |
Dec 24, 2020 | 18.88 | 18.88 | 18.39 | 18.68 | 2,507,917 | -0.13(-0.68%) |
Dec 23, 2020 | 18.40 | 18.91 | 18.38 | 18.80 | 4,563,559 | +0.60(+3.27%) |
Dec 22, 2020 | 18.61 | 18.69 | 18.21 | 18.21 | 5,462,117 | -0.28(-1.50%) |
Dec 21, 2020 | 18.34 | 18.61 | 18.01 | 18.48 | 8,698,389 | +0.29(+1.61%) |
Dec 18, 2020 | 18.49 | 18.60 | 18.02 | 18.19 | 13,520,110 | -0.30(-1.64%) |
Dec 17, 2020 | 18.69 | 18.78 | 18.36 | 18.49 | 6,694,651 | -0.32(-1.70%) |
Dec 16, 2020 | 18.82 | 18.87 | 18.57 | 18.81 | 4,912,207 | +0.05(+0.25%) |
Dec 15, 2020 | 18.72 | 18.88 | 18.41 | 18.77 | 5,382,084 | +0.36(+1.94%) |
Dec 14, 2020 | 19.23 | 19.32 | 18.38 | 18.41 | 6,547,478 | -0.40(-2.12%) |
Dec 11, 2020 | 18.82 | 18.97 | 18.59 | 18.81 | 4,665,673 | -0.34(-1.75%) |
Dec 10, 2020 | 18.74 | 19.21 | 18.66 | 19.14 | 5,746,479 | +0.10(+0.53%) |
Dec 09, 2020 | 19.16 | 19.44 | 18.98 | 19.04 | 6,263,530 | +0.12(+0.62%) |
Dec 08, 2020 | 18.57 | 19.03 | 18.53 | 18.93 | 6,519,004 | +0.15(+0.79%) |
Dec 07, 2020 | 18.66 | 18.83 | 18.39 | 18.78 | 7,428,705 | -0.06(-0.34%) |
Dec 04, 2020 | 18.65 | 18.91 | 18.51 | 18.84 | 6,780,929 | +0.45(+2.43%) |
Dec 03, 2020 | 18.27 | 18.57 | 18.03 | 18.39 | 6,918,561 | +0.12(+0.67%) |
Dec 02, 2020 | 17.79 | 18.41 | 17.72 | 18.27 | 6,925,252 | +0.39(+2.20%) |