Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.57 | 21.76 | 21.01 | 21.54 | 1,023,062 | -0.05(-0.21%) |
Feb 25, 2021 | 21.42 | 22.10 | 21.30 | 21.59 | 808,013 | +0.02(+0.09%) |
Feb 24, 2021 | 21.34 | 21.76 | 21.24 | 21.57 | 705,182 | +0.20(+0.95%) |
Feb 23, 2021 | 21.76 | 21.76 | 20.58 | 21.37 | 869,212 | -0.46(-2.12%) |
Feb 22, 2021 | 21.18 | 22.24 | 21.07 | 21.83 | 1,162,584 | +0.48(+2.26%) |
Feb 19, 2021 | 20.36 | 21.73 | 20.32 | 21.35 | 2,188,853 | +1.07(+5.30%) |
Feb 18, 2021 | 20.21 | 20.33 | 19.87 | 20.28 | 835,099 | -0.07(-0.36%) |
Feb 17, 2021 | 20.11 | 20.54 | 19.90 | 20.35 | 2,070,983 | +0.10(+0.50%) |
Feb 16, 2021 | 19.44 | 20.28 | 19.40 | 20.25 | 2,144,564 | +0.88(+4.54%) |
Feb 12, 2021 | 19.17 | 19.51 | 18.97 | 19.37 | 799,902 | -0.01(-0.05%) |
Feb 11, 2021 | 19.48 | 19.81 | 19.28 | 19.38 | 1,162,734 | -0.10(-0.52%) |
Feb 10, 2021 | 18.99 | 19.54 | 18.95 | 19.48 | 1,682,594 | +0.50(+2.64%) |
Feb 09, 2021 | 18.05 | 19.05 | 18.01 | 18.98 | 2,172,631 | +1.00(+5.56%) |
Feb 08, 2021 | 18.46 | 18.61 | 17.98 | 17.98 | 1,573,218 | -0.50(-2.70%) |
Feb 05, 2021 | 18.81 | 18.93 | 18.35 | 18.48 | 1,746,555 | -0.12(-0.65%) |
Feb 04, 2021 | 18.48 | 18.81 | 18.35 | 18.60 | 1,332,507 | +0.35(+1.93%) |
Feb 03, 2021 | 18.43 | 18.71 | 18.21 | 18.25 | 1,254,930 | +0.00(+0.00%) |
Feb 02, 2021 | 18.24 | 18.48 | 17.79 | 18.25 | 1,595,908 | +0.06(+0.30%) |
Feb 01, 2021 | 18.26 | 18.42 | 17.86 | 18.19 | 1,346,610 | -0.03(-0.15%) |
Jan 29, 2021 | 18.74 | 18.98 | 18.09 | 18.22 | 2,119,905 | -0.95(-4.97%) |
Jan 28, 2021 | 19.33 | 19.87 | 18.51 | 19.17 | 4,476,709 | -1.16(-5.73%) |
Jan 27, 2021 | 19.41 | 20.52 | 19.19 | 20.34 | 2,868,075 | +0.60(+3.04%) |
Jan 26, 2021 | 19.74 | 20.48 | 19.23 | 19.73 | 2,047,533 | +0.10(+0.52%) |
Jan 25, 2021 | 19.23 | 19.87 | 19.08 | 19.63 | 1,481,708 | +0.41(+2.12%) |
Jan 22, 2021 | 19.14 | 19.54 | 18.79 | 19.23 | 973,782 | -0.05(-0.24%) |
Jan 21, 2021 | 19.55 | 19.83 | 19.24 | 19.27 | 986,251 | -0.26(-1.33%) |
Jan 20, 2021 | 19.42 | 19.79 | 19.42 | 19.53 | 763,003 | +0.00(+0.00%) |
Jan 19, 2021 | 19.73 | 19.87 | 19.24 | 19.53 | 1,127,279 | -0.19(-0.98%) |
Jan 15, 2021 | 20.00 | 20.00 | 19.36 | 19.73 | 997,475 | -0.29(-1.43%) |
Jan 14, 2021 | 20.11 | 20.34 | 19.97 | 20.01 | 1,447,236 | +0.07(+0.37%) |
Jan 13, 2021 | 20.61 | 20.64 | 19.78 | 19.94 | 1,625,617 | -0.85(-4.09%) |
Jan 12, 2021 | 19.65 | 20.93 | 19.65 | 20.79 | 2,599,324 | +1.08(+5.49%) |
Jan 11, 2021 | 18.97 | 19.72 | 18.77 | 19.71 | 1,755,088 | +0.76(+4.00%) |
Jan 08, 2021 | 18.78 | 19.14 | 18.77 | 18.95 | 1,059,790 | +0.17(+0.89%) |
Jan 07, 2021 | 19.29 | 19.34 | 18.66 | 18.78 | 1,485,623 | -0.22(-1.17%) |
Jan 06, 2021 | 18.80 | 19.48 | 18.65 | 19.00 | 1,734,583 | +0.55(+2.95%) |
Jan 05, 2021 | 18.14 | 18.61 | 18.14 | 18.46 | 985,715 | +0.30(+1.63%) |
Jan 04, 2021 | 18.63 | 18.75 | 17.94 | 18.16 | 1,759,566 | -0.40(-2.14%) |
Dec 31, 2020 | 18.56 | 18.56 | 18.56 | 1,689,378 | -0.31(-1.67%) | |
Dec 30, 2020 | 18.49 | 19.05 | 18.45 | 18.87 | 1,689,378 | +0.55(+3.03%) |
Dec 29, 2020 | 18.60 | 18.76 | 18.06 | 18.32 | 1,269,237 | -0.47(-2.51%) |
Dec 28, 2020 | 19.12 | 19.36 | 18.78 | 18.79 | 1,002,048 | -0.26(-1.36%) |
Dec 24, 2020 | 19.50 | 19.52 | 19.00 | 19.05 | 438,153 | -0.48(-2.46%) |
Dec 23, 2020 | 19.43 | 19.69 | 19.42 | 19.53 | 1,099,018 | +0.01(+0.05%) |
Dec 22, 2020 | 20.05 | 20.06 | 19.46 | 19.52 | 868,959 | -0.38(-1.90%) |
Dec 21, 2020 | 19.50 | 20.03 | 19.42 | 19.90 | 1,180,965 | -0.02(-0.09%) |
Dec 18, 2020 | 19.75 | 20.18 | 19.65 | 19.92 | 1,796,104 | +0.07(+0.37%) |
Dec 17, 2020 | 19.74 | 19.92 | 19.46 | 19.85 | 1,368,226 | +0.11(+0.56%) |
Dec 16, 2020 | 19.26 | 19.80 | 19.13 | 19.73 | 1,511,048 | +0.49(+2.55%) |
Dec 15, 2020 | 19.00 | 19.24 | 18.84 | 19.24 | 1,247,367 | +0.45(+2.41%) |
Dec 14, 2020 | 19.19 | 19.25 | 18.73 | 18.79 | 1,353,000 | -0.15(-0.78%) |
Dec 11, 2020 | 18.90 | 19.12 | 18.76 | 18.94 | 1,693,760 | -0.27(-1.40%) |
Dec 10, 2020 | 19.19 | 19.63 | 18.72 | 19.21 | 3,850,706 | +0.49(+2.62%) |
Dec 09, 2020 | 18.26 | 18.83 | 18.16 | 18.72 | 2,142,350 | +0.43(+2.32%) |
Dec 08, 2020 | 17.82 | 18.40 | 17.82 | 18.29 | 852,396 | +0.34(+1.91%) |
Dec 07, 2020 | 18.14 | 18.14 | 17.84 | 17.95 | 1,658,352 | -0.38(-2.07%) |
Dec 04, 2020 | 18.04 | 18.42 | 17.96 | 18.33 | 1,530,183 | +0.40(+2.22%) |
Dec 03, 2020 | 17.53 | 17.96 | 17.38 | 17.93 | 1,836,892 | +0.49(+2.81%) |
Dec 02, 2020 | 17.29 | 17.46 | 17.06 | 17.44 | 740,987 | +0.08(+0.48%) |