Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.23 | 19.34 | 18.94 | 18.98 | 5,337,529 | -0.25(-1.28%) |
Feb 25, 2021 | 19.41 | 19.49 | 19.12 | 19.23 | 4,170,073 | -0.22(-1.13%) |
Feb 24, 2021 | 19.11 | 19.52 | 19.03 | 19.45 | 4,787,543 | +0.38(+1.97%) |
Feb 23, 2021 | 19.32 | 19.41 | 18.87 | 19.07 | 5,293,694 | -0.47(-2.38%) |
Feb 22, 2021 | 19.45 | 19.63 | 19.34 | 19.54 | 5,143,778 | -0.01(-0.04%) |
Feb 19, 2021 | 19.32 | 19.76 | 19.24 | 19.54 | 5,584,776 | +0.34(+1.75%) |
Feb 18, 2021 | 19.41 | 19.54 | 19.13 | 19.21 | 4,179,134 | -0.30(-1.55%) |
Feb 17, 2021 | 19.45 | 19.65 | 19.39 | 19.51 | 5,183,681 | -0.02(-0.13%) |
Feb 16, 2021 | 19.67 | 19.83 | 19.46 | 19.54 | 6,549,888 | -0.07(-0.37%) |
Feb 12, 2021 | 19.21 | 19.63 | 19.21 | 19.61 | 4,702,222 | +0.35(+1.82%) |
Feb 11, 2021 | 19.68 | 20.16 | 19.14 | 19.26 | 10,289,098 | +0.07(+0.38%) |
Feb 10, 2021 | 19.21 | 19.34 | 19.05 | 19.18 | 5,578,351 | +0.08(+0.43%) |
Feb 09, 2021 | 18.98 | 19.18 | 18.78 | 19.10 | 3,770,278 | +0.10(+0.52%) |
Feb 08, 2021 | 18.86 | 19.16 | 18.86 | 19.00 | 4,345,121 | +0.23(+1.22%) |
Feb 05, 2021 | 18.86 | 18.96 | 18.67 | 18.78 | 3,677,633 | -0.02(-0.09%) |
Feb 04, 2021 | 18.74 | 19.00 | 18.64 | 18.79 | 4,201,821 | +0.21(+1.14%) |
Feb 03, 2021 | 18.64 | 18.67 | 18.33 | 18.58 | 4,106,785 | -0.11(-0.57%) |
Feb 02, 2021 | 18.62 | 18.80 | 18.45 | 18.69 | 4,924,410 | +0.20(+1.11%) |
Feb 01, 2021 | 18.34 | 18.60 | 18.24 | 18.48 | 4,109,532 | +0.28(+1.53%) |
Jan 29, 2021 | 18.62 | 18.91 | 18.18 | 18.20 | 6,827,373 | -0.54(-2.88%) |
Jan 28, 2021 | 19.15 | 19.48 | 18.73 | 18.74 | 9,387,361 | -0.18(-0.95%) |
Jan 27, 2021 | 18.59 | 19.48 | 18.59 | 18.92 | 17,988,814 | +0.26(+1.40%) |
Jan 26, 2021 | 18.66 | 18.82 | 18.21 | 18.66 | 7,243,683 | +0.10(+0.53%) |
Jan 25, 2021 | 18.02 | 18.60 | 17.77 | 18.56 | 7,796,028 | +0.53(+2.95%) |
Jan 22, 2021 | 17.92 | 18.13 | 17.75 | 18.03 | 3,205,282 | +0.02(+0.14%) |
Jan 21, 2021 | 17.93 | 18.14 | 17.84 | 18.01 | 4,648,011 | +0.06(+0.32%) |
Jan 20, 2021 | 18.32 | 18.36 | 17.79 | 17.95 | 5,516,239 | -0.34(-1.83%) |
Jan 19, 2021 | 18.21 | 18.66 | 18.05 | 18.29 | 7,482,459 | +0.36(+2.01%) |
Jan 15, 2021 | 17.67 | 17.93 | 17.63 | 17.93 | 5,045,506 | +0.22(+1.25%) |
Jan 14, 2021 | 18.42 | 18.47 | 17.66 | 17.70 | 7,096,133 | -0.60(-3.26%) |
Jan 13, 2021 | 18.38 | 18.51 | 18.20 | 18.30 | 4,031,517 | -0.02(-0.09%) |
Jan 12, 2021 | 18.48 | 18.67 | 18.24 | 18.32 | 3,660,331 | -0.14(-0.75%) |
Jan 11, 2021 | 18.80 | 18.98 | 18.42 | 18.46 | 4,661,795 | -0.56(-2.97%) |
Jan 08, 2021 | 19.25 | 19.37 | 18.83 | 19.02 | 5,332,880 | +0.34(+1.79%) |
Jan 07, 2021 | 18.95 | 19.05 | 18.60 | 18.69 | 5,054,726 | -0.21(-1.12%) |
Jan 06, 2021 | 18.16 | 18.96 | 18.03 | 18.90 | 5,758,540 | +0.83(+4.62%) |
Jan 05, 2021 | 17.78 | 18.16 | 17.78 | 18.06 | 5,054,357 | +0.27(+1.52%) |
Jan 04, 2021 | 17.98 | 18.18 | 17.68 | 17.79 | 5,017,941 | -0.14(-0.78%) |
Dec 31, 2020 | 17.93 | 17.93 | 17.93 | 1,903,185 | +0.13(+0.73%) | |
Dec 30, 2020 | 17.66 | 17.90 | 17.61 | 17.80 | 1,903,185 | +0.16(+0.93%) |
Dec 29, 2020 | 17.80 | 17.91 | 17.57 | 17.64 | 2,937,275 | -0.11(-0.60%) |
Dec 28, 2020 | 17.98 | 18.11 | 17.74 | 17.75 | 2,992,399 | -0.12(-0.69%) |
Dec 24, 2020 | 17.80 | 17.88 | 17.70 | 17.87 | 996,084 | +0.11(+0.60%) |
Dec 23, 2020 | 17.87 | 17.93 | 17.73 | 17.76 | 3,042,429 | -0.06(-0.32%) |
Dec 22, 2020 | 18.06 | 18.06 | 17.75 | 17.82 | 4,372,573 | -0.20(-1.13%) |
Dec 21, 2020 | 18.40 | 18.47 | 17.74 | 18.02 | 6,138,164 | -0.59(-3.16%) |
Dec 18, 2020 | 18.73 | 18.94 | 18.60 | 18.61 | 18,513,808 | -0.07(-0.37%) |
Dec 17, 2020 | 18.37 | 18.91 | 18.37 | 18.68 | 6,270,731 | +0.33(+1.81%) |
Dec 16, 2020 | 18.35 | 18.47 | 18.29 | 18.35 | 5,250,087 | +0.15(+0.80%) |
Dec 15, 2020 | 17.91 | 18.27 | 17.90 | 18.20 | 4,861,118 | +0.34(+1.90%) |
Dec 14, 2020 | 18.12 | 18.37 | 17.86 | 17.86 | 5,910,823 | -0.05(-0.27%) |
Dec 11, 2020 | 17.56 | 18.03 | 17.56 | 17.91 | 5,698,192 | +0.19(+1.10%) |
Dec 10, 2020 | 17.90 | 17.94 | 17.51 | 17.72 | 4,533,536 | -0.32(-1.75%) |
Dec 09, 2020 | 17.76 | 18.07 | 17.61 | 18.03 | 7,400,534 | +0.39(+2.20%) |
Dec 08, 2020 | 17.49 | 17.67 | 17.42 | 17.65 | 4,856,360 | +0.06(+0.32%) |
Dec 07, 2020 | 17.53 | 17.89 | 17.48 | 17.59 | 6,125,282 | +0.02(+0.14%) |
Dec 04, 2020 | 17.73 | 17.85 | 17.53 | 17.56 | 8,805,186 | -0.19(-1.05%) |
Dec 03, 2020 | 18.10 | 18.16 | 17.72 | 17.75 | 4,799,124 | -0.32(-1.75%) |
Dec 02, 2020 | 18.21 | 18.36 | 18.04 | 18.07 | 5,546,510 | -0.23(-1.24%) |