Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.37 | 23.85 | 22.14 | 23.55 | 4,605,332 | +1.70(+7.77%) |
Feb 25, 2021 | 21.08 | 22.08 | 20.35 | 21.85 | 4,337,211 | +1.59(+7.87%) |
Feb 24, 2021 | 21.32 | 21.56 | 20.02 | 20.26 | 4,053,183 | -0.33(-1.61%) |
Feb 23, 2021 | 20.13 | 21.32 | 20.12 | 20.59 | 3,277,152 | +0.91(+4.63%) |
Feb 22, 2021 | 20.95 | 21.19 | 19.53 | 19.68 | 4,014,610 | -1.98(-9.15%) |
Feb 19, 2021 | 21.20 | 21.86 | 21.03 | 21.66 | 2,300,662 | +0.11(+0.53%) |
Feb 18, 2021 | 21.05 | 21.90 | 20.77 | 21.55 | 3,120,750 | +0.54(+2.57%) |
Feb 17, 2021 | 20.68 | 21.33 | 20.58 | 21.00 | 3,935,221 | +1.02(+5.13%) |
Feb 16, 2021 | 19.93 | 20.03 | 19.22 | 19.98 | 3,687,445 | +0.71(+3.69%) |
Feb 12, 2021 | 19.55 | 19.92 | 18.88 | 19.27 | 3,806,633 | +0.07(+0.35%) |
Feb 11, 2021 | 18.64 | 19.37 | 18.37 | 19.20 | 3,286,742 | +0.49(+2.64%) |
Feb 10, 2021 | 18.50 | 19.01 | 18.40 | 18.71 | 2,883,295 | -0.16(-0.85%) |
Feb 09, 2021 | 18.58 | 19.09 | 18.52 | 18.87 | 3,123,066 | +0.02(+0.10%) |
Feb 08, 2021 | 18.70 | 19.16 | 18.49 | 18.85 | 2,909,798 | -0.64(-3.26%) |
Feb 05, 2021 | 20.08 | 20.32 | 19.37 | 19.49 | 3,188,996 | -0.87(-4.28%) |
Feb 04, 2021 | 20.59 | 21.08 | 20.26 | 20.36 | 2,933,671 | +0.82(+4.22%) |
Feb 03, 2021 | 19.40 | 19.71 | 19.16 | 19.53 | 1,937,381 | +0.05(+0.24%) |
Feb 02, 2021 | 19.27 | 19.71 | 19.15 | 19.49 | 2,828,262 | +1.03(+5.60%) |
Feb 01, 2021 | 18.02 | 19.11 | 17.75 | 18.45 | 4,937,636 | -1.35(-6.80%) |
Jan 29, 2021 | 18.68 | 19.91 | 18.43 | 19.80 | 3,792,291 | +0.12(+0.63%) |
Jan 28, 2021 | 19.60 | 20.28 | 18.69 | 19.68 | 5,221,335 | -0.97(-4.69%) |
Jan 27, 2021 | 19.72 | 20.84 | 19.71 | 20.64 | 4,915,449 | +1.47(+7.67%) |
Jan 26, 2021 | 19.20 | 19.33 | 18.76 | 19.17 | 2,437,677 | +0.07(+0.35%) |
Jan 25, 2021 | 18.82 | 19.54 | 18.54 | 19.11 | 2,374,160 | +0.05(+0.25%) |
Jan 22, 2021 | 19.58 | 19.88 | 18.77 | 19.06 | 3,824,982 | +0.45(+2.39%) |
Jan 21, 2021 | 18.30 | 18.89 | 18.28 | 18.61 | 2,634,949 | +0.46(+2.51%) |
Jan 20, 2021 | 18.85 | 18.98 | 17.95 | 18.16 | 3,601,655 | -1.37(-6.99%) |
Jan 19, 2021 | 19.26 | 19.91 | 19.24 | 19.53 | 2,032,597 | -0.46(-2.32%) |
Jan 15, 2021 | 19.09 | 20.01 | 18.96 | 19.99 | 3,097,147 | +1.26(+6.73%) |
Jan 14, 2021 | 18.73 | 18.98 | 18.25 | 18.73 | 3,071,537 | -0.07(-0.35%) |
Jan 13, 2021 | 18.47 | 18.80 | 18.11 | 18.80 | 2,233,205 | +0.41(+2.22%) |
Jan 12, 2021 | 18.58 | 19.17 | 18.38 | 18.39 | 2,569,667 | -0.24(-1.27%) |
Jan 11, 2021 | 18.61 | 18.71 | 18.16 | 18.62 | 2,768,357 | +0.67(+3.75%) |
Jan 08, 2021 | 17.18 | 18.56 | 17.09 | 17.95 | 5,532,262 | +1.56(+9.55%) |
Jan 07, 2021 | 16.44 | 16.83 | 16.14 | 16.39 | 3,178,155 | +0.09(+0.58%) |
Jan 06, 2021 | 16.60 | 17.14 | 16.24 | 16.29 | 6,442,571 | +0.03(+0.18%) |
Jan 05, 2021 | 15.89 | 16.63 | 15.87 | 16.26 | 3,717,329 | +0.06(+0.35%) |
Jan 04, 2021 | 17.12 | 17.50 | 16.00 | 16.21 | 6,757,189 | -2.66(-14.12%) |
Dec 31, 2020 | 18.87 | 18.87 | 18.87 | 4,362,391 | +0.56(+3.06%) | |
Dec 30, 2020 | 19.16 | 19.16 | 18.31 | 18.31 | 4,362,391 | -0.91(-4.74%) |
Dec 29, 2020 | 19.04 | 19.36 | 18.60 | 19.22 | 2,643,256 | -0.02(-0.10%) |
Dec 28, 2020 | 18.30 | 19.26 | 17.98 | 19.24 | 2,390,456 | +0.37(+1.96%) |
Dec 24, 2020 | 19.18 | 19.33 | 18.71 | 18.87 | 1,748,090 | -0.21(-1.09%) |
Dec 23, 2020 | 19.43 | 19.43 | 18.88 | 19.08 | 2,473,954 | -0.64(-3.22%) |
Dec 22, 2020 | 18.59 | 19.99 | 18.59 | 19.71 | 2,971,182 | +1.07(+5.75%) |
Dec 21, 2020 | 18.61 | 18.80 | 18.17 | 18.64 | 3,170,628 | +0.04(+0.20%) |
Dec 18, 2020 | 17.95 | 18.61 | 17.94 | 18.61 | 4,327,359 | +0.65(+3.64%) |
Dec 17, 2020 | 18.42 | 18.48 | 17.55 | 17.95 | 6,530,090 | -1.35(-6.98%) |
Dec 16, 2020 | 19.81 | 20.28 | 19.26 | 19.30 | 4,841,735 | -0.67(-3.37%) |
Dec 15, 2020 | 20.42 | 20.64 | 19.76 | 19.97 | 4,480,176 | -1.33(-6.23%) |
Dec 14, 2020 | 20.68 | 21.38 | 20.13 | 21.30 | 3,062,377 | +0.83(+4.08%) |
Dec 11, 2020 | 20.10 | 20.59 | 19.87 | 20.46 | 2,627,777 | +0.31(+1.55%) |
Dec 10, 2020 | 19.98 | 20.37 | 19.36 | 20.15 | 3,140,327 | +0.11(+0.57%) |
Dec 09, 2020 | 19.56 | 20.47 | 19.28 | 20.04 | 4,491,536 | +1.03(+5.44%) |
Dec 08, 2020 | 18.75 | 19.19 | 18.68 | 19.00 | 2,439,571 | +0.14(+0.75%) |
Dec 07, 2020 | 20.39 | 20.39 | 18.44 | 18.86 | 5,763,864 | -1.40(-6.93%) |
Dec 04, 2020 | 20.10 | 20.57 | 19.73 | 20.27 | 3,307,209 | +0.22(+1.09%) |
Dec 03, 2020 | 19.39 | 20.36 | 19.39 | 20.05 | 3,120,701 | +0.54(+2.77%) |
Dec 02, 2020 | 19.62 | 20.06 | 19.43 | 19.51 | 3,458,317 | -0.08(-0.39%) |