Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.53 | 17.53 | 17.09 | 17.19 | 7,014,400 | -0.43(-2.44%) |
Feb 25, 2021 | 17.73 | 17.80 | 17.57 | 17.62 | 6,255,055 | -0.33(-1.84%) |
Feb 24, 2021 | 17.81 | 17.96 | 17.75 | 17.95 | 1,644,576 | -0.02(-0.11%) |
Feb 23, 2021 | 17.99 | 18.02 | 17.89 | 17.97 | 1,648,461 | -0.03(-0.17%) |
Feb 22, 2021 | 17.89 | 18.04 | 17.87 | 18.00 | 1,754,388 | +0.26(+1.47%) |
Feb 19, 2021 | 17.71 | 17.83 | 17.69 | 17.74 | 1,866,300 | +0.07(+0.40%) |
Feb 18, 2021 | 17.73 | 17.76 | 17.60 | 17.67 | 2,098,844 | +0.00(+0.00%) |
Feb 17, 2021 | 17.73 | 17.76 | 17.61 | 17.67 | 2,713,522 | -0.19(-1.06%) |
Feb 16, 2021 | 17.86 | 18.06 | 17.81 | 17.86 | 3,557,223 | -0.27(-1.49%) |
Feb 12, 2021 | 18.09 | 18.22 | 18.04 | 18.13 | 1,767,500 | -0.05(-0.28%) |
Feb 11, 2021 | 18.35 | 18.36 | 18.13 | 18.18 | 2,124,460 | -0.16(-0.87%) |
Feb 10, 2021 | 18.39 | 18.39 | 18.26 | 18.34 | 2,702,250 | +0.07(+0.38%) |
Feb 09, 2021 | 18.33 | 18.37 | 18.24 | 18.27 | 2,612,970 | +0.05(+0.27%) |
Feb 08, 2021 | 18.27 | 18.31 | 18.21 | 18.22 | 1,467,122 | +0.20(+1.11%) |
Feb 05, 2021 | 17.93 | 18.07 | 17.91 | 18.02 | 2,222,100 | +0.16(+0.90%) |
Feb 04, 2021 | 17.87 | 17.88 | 17.77 | 17.86 | 2,679,854 | -0.39(-2.14%) |
Feb 03, 2021 | 18.30 | 18.33 | 18.21 | 18.25 | 1,705,467 | -0.03(-0.16%) |
Feb 02, 2021 | 18.32 | 18.32 | 18.22 | 18.28 | 2,804,056 | -0.23(-1.24%) |
Feb 01, 2021 | 18.59 | 18.60 | 18.49 | 18.51 | 3,297,671 | +0.17(+0.93%) |
Jan 29, 2021 | 18.57 | 18.60 | 18.34 | 18.34 | 2,226,100 | +0.00(+0.00%) |
Jan 28, 2021 | 18.51 | 18.55 | 18.26 | 18.34 | 3,155,427 | +0.01(+0.05%) |
Jan 27, 2021 | 18.36 | 18.43 | 18.23 | 18.33 | 2,421,933 | -0.11(-0.60%) |
Jan 26, 2021 | 18.48 | 18.50 | 18.41 | 18.44 | 1,352,318 | -0.04(-0.22%) |
Jan 25, 2021 | 18.57 | 18.58 | 18.39 | 18.48 | 2,077,785 | +0.02(+0.11%) |
Jan 22, 2021 | 18.36 | 18.50 | 18.30 | 18.46 | 1,808,600 | -0.16(-0.86%) |
Jan 21, 2021 | 18.60 | 18.64 | 18.53 | 18.62 | 1,635,989 | +0.00(+0.00%) |
Jan 20, 2021 | 18.51 | 18.63 | 18.45 | 18.62 | 2,346,676 | +0.30(+1.64%) |
Jan 19, 2021 | 18.35 | 18.35 | 18.25 | 18.32 | 2,495,979 | +0.15(+0.83%) |
Jan 15, 2021 | 18.35 | 18.38 | 18.15 | 18.17 | 2,394,100 | -0.23(-1.25%) |
Jan 14, 2021 | 18.41 | 18.49 | 18.33 | 18.40 | 2,431,316 | -0.01(-0.05%) |
Jan 13, 2021 | 18.45 | 18.52 | 18.38 | 18.41 | 1,824,478 | -0.08(-0.43%) |
Jan 12, 2021 | 18.38 | 18.50 | 18.30 | 18.49 | 3,339,341 | +0.11(+0.60%) |
Jan 11, 2021 | 18.28 | 18.44 | 18.26 | 18.38 | 2,718,888 | -0.02(-0.11%) |
Jan 08, 2021 | 18.77 | 18.79 | 18.21 | 18.40 | 4,603,500 | -0.66(-3.46%) |
Jan 07, 2021 | 19.08 | 19.10 | 18.99 | 19.06 | 2,350,783 | -0.05(-0.26%) |
Jan 06, 2021 | 19.27 | 19.28 | 18.93 | 19.11 | 5,175,603 | -0.30(-1.55%) |
Jan 05, 2021 | 19.41 | 19.45 | 19.31 | 19.41 | 2,687,986 | +0.05(+0.26%) |
Jan 04, 2021 | 19.32 | 19.36 | 19.21 | 19.36 | 3,266,542 | +0.42(+2.22%) |
Dec 31, 2020 | 18.94 | 18.94 | 18.94 | 3,328,324 | +0.08(+0.42%) | |
Dec 30, 2020 | 18.73 | 18.86 | 18.73 | 18.86 | 3,328,324 | +0.14(+0.75%) |
Dec 29, 2020 | 18.72 | 18.78 | 18.64 | 18.72 | 1,883,085 | +0.07(+0.38%) |
Dec 28, 2020 | 18.83 | 18.89 | 18.64 | 18.65 | 1,805,195 | -0.08(-0.43%) |
Dec 24, 2020 | 18.62 | 18.73 | 18.62 | 18.73 | 1,938,400 | +0.08(+0.43%) |
Dec 23, 2020 | 18.59 | 18.70 | 18.58 | 18.65 | 4,802,323 | +0.11(+0.59%) |
Dec 22, 2020 | 18.70 | 18.72 | 18.50 | 18.54 | 1,120,442 | -0.14(-0.75%) |
Dec 21, 2020 | 18.72 | 18.78 | 18.66 | 18.68 | 2,188,972 | -0.06(-0.32%) |
Dec 18, 2020 | 18.76 | 18.78 | 18.70 | 18.74 | 2,132,300 | -0.03(-0.16%) |
Dec 17, 2020 | 18.80 | 18.88 | 18.74 | 18.77 | 1,538,693 | +0.21(+1.13%) |
Dec 16, 2020 | 18.48 | 18.58 | 18.37 | 18.56 | 1,974,132 | +0.09(+0.49%) |
Dec 15, 2020 | 18.41 | 18.47 | 18.37 | 18.47 | 1,785,043 | +0.26(+1.43%) |
Dec 14, 2020 | 18.25 | 18.31 | 18.15 | 18.21 | 1,462,718 | -0.11(-0.60%) |
Dec 11, 2020 | 18.29 | 18.40 | 18.27 | 18.32 | 15,014,400 | +0.03(+0.16%) |
Dec 10, 2020 | 18.35 | 18.42 | 18.22 | 18.29 | 2,742,219 | -0.02(-0.11%) |
Dec 09, 2020 | 18.47 | 18.48 | 18.18 | 18.31 | 2,785,828 | -0.32(-1.72%) |
Dec 08, 2020 | 18.64 | 18.67 | 18.54 | 18.63 | 1,394,104 | +0.06(+0.32%) |
Dec 07, 2020 | 18.32 | 18.60 | 18.32 | 18.57 | 18,934,309 | +0.28(+1.53%) |
Dec 04, 2020 | 18.34 | 18.39 | 18.21 | 18.29 | 2,441,700 | -0.04(-0.22%) |
Dec 03, 2020 | 18.32 | 18.34 | 18.16 | 18.33 | 2,341,932 | +0.12(+0.66%) |
Dec 02, 2020 | 18.10 | 18.23 | 18.06 | 18.21 | 3,154,139 | +0.14(+0.77%) |