Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.35 | 22.71 | 21.60 | 22.56 | 2,339,700 | +0.61(+2.78%) |
Feb 25, 2021 | 24.00 | 24.16 | 21.61 | 21.95 | 2,789,896 | -1.33(-5.71%) |
Feb 24, 2021 | 22.91 | 23.86 | 22.68 | 23.28 | 3,341,563 | +1.14(+5.15%) |
Feb 23, 2021 | 21.47 | 22.31 | 20.12 | 22.14 | 3,478,093 | +0.25(+1.14%) |
Feb 22, 2021 | 20.80 | 22.75 | 20.52 | 21.89 | 4,521,384 | +1.23(+5.95%) |
Feb 19, 2021 | 19.80 | 20.73 | 19.70 | 20.66 | 2,156,800 | +1.36(+7.05%) |
Feb 18, 2021 | 19.20 | 19.33 | 18.88 | 19.30 | 1,105,911 | -0.29(-1.48%) |
Feb 17, 2021 | 18.84 | 20.08 | 18.55 | 19.59 | 2,830,203 | +0.22(+1.14%) |
Feb 16, 2021 | 18.50 | 19.41 | 18.26 | 19.37 | 2,428,673 | +1.71(+9.68%) |
Feb 12, 2021 | 17.27 | 17.82 | 17.27 | 17.66 | 1,196,200 | -0.33(-1.83%) |
Feb 11, 2021 | 18.05 | 18.23 | 17.72 | 17.99 | 1,021,131 | -0.12(-0.66%) |
Feb 10, 2021 | 18.26 | 18.75 | 18.08 | 18.11 | 1,615,651 | -0.36(-1.95%) |
Feb 09, 2021 | 18.80 | 18.80 | 18.16 | 18.47 | 1,473,419 | -0.39(-2.07%) |
Feb 08, 2021 | 18.81 | 19.11 | 18.69 | 18.86 | 1,293,100 | +0.11(+0.59%) |
Feb 05, 2021 | 18.81 | 19.07 | 18.56 | 18.75 | 2,014,700 | +0.37(+2.01%) |
Feb 04, 2021 | 18.21 | 18.54 | 18.07 | 18.38 | 1,583,140 | +0.69(+3.90%) |
Feb 03, 2021 | 17.22 | 17.78 | 17.06 | 17.69 | 1,800,744 | +0.76(+4.49%) |
Feb 02, 2021 | 16.77 | 17.06 | 16.58 | 16.93 | 1,856,759 | +0.68(+4.18%) |
Feb 01, 2021 | 16.57 | 16.57 | 15.90 | 16.25 | 1,319,528 | +0.25(+1.56%) |
Jan 29, 2021 | 16.58 | 16.76 | 15.84 | 16.00 | 1,936,300 | -0.75(-4.48%) |
Jan 28, 2021 | 16.78 | 17.16 | 16.68 | 16.75 | 2,118,727 | +0.48(+2.95%) |
Jan 27, 2021 | 15.88 | 16.60 | 15.58 | 16.27 | 2,379,343 | +0.08(+0.49%) |
Jan 26, 2021 | 16.62 | 16.76 | 16.14 | 16.19 | 1,310,737 | -0.26(-1.58%) |
Jan 25, 2021 | 16.80 | 16.93 | 16.14 | 16.45 | 2,718,271 | -1.06(-6.05%) |
Jan 22, 2021 | 17.56 | 17.70 | 17.39 | 17.51 | 1,101,500 | -0.41(-2.29%) |
Jan 21, 2021 | 17.93 | 18.03 | 17.61 | 17.92 | 924,421 | -0.09(-0.50%) |
Jan 20, 2021 | 18.13 | 18.30 | 17.79 | 18.01 | 908,567 | +0.00(+0.00%) |
Jan 19, 2021 | 18.01 | 18.26 | 17.71 | 18.01 | 1,069,679 | +0.22(+1.24%) |
Jan 15, 2021 | 17.89 | 18.26 | 17.76 | 17.79 | 1,404,900 | -0.37(-2.04%) |
Jan 14, 2021 | 17.67 | 18.52 | 17.66 | 18.16 | 1,595,174 | +0.75(+4.31%) |
Jan 13, 2021 | 17.21 | 17.49 | 17.07 | 17.41 | 1,189,567 | -0.18(-1.02%) |
Jan 12, 2021 | 17.31 | 17.60 | 17.02 | 17.59 | 1,423,846 | +0.09(+0.51%) |
Jan 11, 2021 | 17.56 | 17.93 | 17.30 | 17.50 | 1,336,869 | -0.50(-2.78%) |
Jan 08, 2021 | 18.36 | 18.43 | 17.84 | 18.00 | 1,653,100 | -0.12(-0.66%) |
Jan 07, 2021 | 18.01 | 18.60 | 18.00 | 18.12 | 1,387,209 | +0.07(+0.39%) |
Jan 06, 2021 | 18.08 | 18.44 | 17.78 | 18.05 | 1,896,433 | +0.12(+0.67%) |
Jan 05, 2021 | 17.41 | 18.14 | 17.37 | 17.93 | 1,274,584 | +0.30(+1.70%) |
Jan 04, 2021 | 18.70 | 18.79 | 17.29 | 17.63 | 1,965,057 | -1.11(-5.92%) |
Dec 31, 2020 | 18.74 | 18.74 | 18.74 | 882,165 | -0.13(-0.69%) | |
Dec 30, 2020 | 18.71 | 19.17 | 18.55 | 18.87 | 882,165 | +0.37(+2.00%) |
Dec 29, 2020 | 19.26 | 19.30 | 18.39 | 18.50 | 1,207,588 | -0.34(-1.80%) |
Dec 28, 2020 | 18.71 | 19.08 | 18.28 | 18.84 | 1,142,561 | +0.85(+4.72%) |
Dec 24, 2020 | 18.32 | 18.38 | 17.69 | 17.99 | 563,600 | -0.21(-1.15%) |
Dec 23, 2020 | 17.60 | 18.35 | 17.50 | 18.20 | 1,297,887 | +1.10(+6.43%) |
Dec 22, 2020 | 18.06 | 18.19 | 17.06 | 17.10 | 1,738,602 | -0.86(-4.79%) |
Dec 21, 2020 | 17.12 | 18.24 | 17.10 | 17.96 | 2,329,215 | -0.40(-2.18%) |
Dec 18, 2020 | 18.57 | 18.87 | 18.09 | 18.36 | 1,322,400 | -0.28(-1.50%) |
Dec 17, 2020 | 19.05 | 19.06 | 18.53 | 18.64 | 1,763,690 | -0.29(-1.53%) |
Dec 16, 2020 | 18.84 | 19.28 | 18.60 | 18.93 | 1,296,219 | +0.03(+0.16%) |
Dec 15, 2020 | 18.52 | 19.00 | 17.66 | 18.90 | 2,403,678 | +0.54(+2.94%) |
Dec 14, 2020 | 19.54 | 19.82 | 18.29 | 18.36 | 2,317,066 | -0.21(-1.13%) |
Dec 11, 2020 | 19.50 | 19.62 | 18.52 | 18.57 | 2,253,700 | -0.88(-4.52%) |
Dec 10, 2020 | 19.07 | 19.82 | 19.06 | 19.45 | 2,048,564 | -0.22(-1.12%) |
Dec 09, 2020 | 20.61 | 20.91 | 19.07 | 19.67 | 3,152,238 | -0.75(-3.67%) |
Dec 08, 2020 | 19.83 | 20.48 | 19.81 | 20.42 | 2,212,267 | +0.26(+1.29%) |
Dec 07, 2020 | 20.33 | 20.36 | 19.84 | 20.16 | 1,883,022 | -0.30(-1.47%) |
Dec 04, 2020 | 20.61 | 20.75 | 19.88 | 20.46 | 3,289,200 | +0.27(+1.34%) |
Dec 03, 2020 | 19.20 | 20.61 | 19.12 | 20.19 | 3,763,850 | +1.22(+6.43%) |
Dec 02, 2020 | 17.99 | 19.03 | 17.46 | 18.97 | 2,005,461 | +0.79(+4.35%) |