Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.54 | 17.65 | 16.71 | 17.00 | 4,102,212 | -0.25(-1.46%) |
Feb 25, 2021 | 18.34 | 18.48 | 17.24 | 17.25 | 2,163,193 | -1.01(-5.51%) |
Feb 24, 2021 | 18.61 | 18.86 | 18.19 | 18.26 | 2,525,707 | -0.20(-1.09%) |
Feb 23, 2021 | 18.94 | 19.07 | 18.21 | 18.46 | 7,913,073 | -0.35(-1.87%) |
Feb 22, 2021 | 18.00 | 19.03 | 18.00 | 18.81 | 2,420,601 | +0.80(+4.47%) |
Feb 19, 2021 | 17.65 | 18.23 | 17.65 | 18.01 | 847,474 | +0.39(+2.19%) |
Feb 18, 2021 | 17.70 | 18.06 | 17.62 | 17.62 | 1,006,218 | -0.27(-1.50%) |
Feb 17, 2021 | 17.91 | 18.01 | 17.65 | 17.89 | 993,212 | -0.15(-0.84%) |
Feb 16, 2021 | 18.09 | 18.14 | 17.69 | 18.04 | 1,743,028 | +0.18(+1.03%) |
Feb 12, 2021 | 18.11 | 18.26 | 17.76 | 17.85 | 982,636 | -0.43(-2.34%) |
Feb 11, 2021 | 18.35 | 18.64 | 18.13 | 18.28 | 1,680,584 | +0.02(+0.09%) |
Feb 10, 2021 | 17.75 | 18.36 | 17.48 | 18.27 | 1,740,235 | +0.62(+3.52%) |
Feb 09, 2021 | 18.01 | 18.03 | 17.40 | 17.65 | 1,832,063 | -0.38(-2.09%) |
Feb 08, 2021 | 16.95 | 18.29 | 16.91 | 18.02 | 2,926,209 | +1.17(+6.91%) |
Feb 05, 2021 | 16.04 | 16.93 | 15.83 | 16.86 | 1,972,192 | +1.05(+6.63%) |
Feb 04, 2021 | 15.91 | 15.98 | 15.73 | 15.81 | 1,287,144 | -0.05(-0.32%) |
Feb 03, 2021 | 15.60 | 15.90 | 15.44 | 15.86 | 1,213,943 | +0.23(+1.50%) |
Feb 02, 2021 | 15.53 | 15.79 | 15.36 | 15.63 | 1,731,406 | +0.23(+1.52%) |
Feb 01, 2021 | 15.31 | 15.50 | 15.05 | 15.39 | 1,963,407 | +0.11(+0.71%) |
Jan 29, 2021 | 15.26 | 15.53 | 14.99 | 15.28 | 3,423,660 | -0.28(-1.78%) |
Jan 28, 2021 | 14.48 | 15.61 | 14.46 | 15.56 | 4,911,318 | +1.17(+8.16%) |
Jan 27, 2021 | 14.56 | 14.91 | 14.24 | 14.38 | 3,120,450 | -0.49(-3.32%) |
Jan 26, 2021 | 15.35 | 15.47 | 14.85 | 14.88 | 1,028,106 | -0.36(-2.37%) |
Jan 25, 2021 | 14.89 | 15.58 | 14.67 | 15.24 | 2,954,313 | +0.23(+1.56%) |
Jan 22, 2021 | 15.09 | 15.28 | 14.85 | 15.00 | 3,458,732 | -0.23(-1.49%) |
Jan 21, 2021 | 15.52 | 15.77 | 15.17 | 15.23 | 2,710,686 | -0.40(-2.57%) |
Jan 20, 2021 | 16.04 | 16.05 | 15.60 | 15.63 | 3,043,757 | -0.38(-2.36%) |
Jan 19, 2021 | 16.26 | 16.40 | 15.83 | 16.01 | 1,529,785 | -0.15(-0.93%) |
Jan 15, 2021 | 15.83 | 16.27 | 15.38 | 16.16 | 1,506,940 | +0.29(+1.85%) |
Jan 14, 2021 | 15.76 | 16.07 | 15.63 | 15.87 | 1,308,436 | +0.27(+1.72%) |
Jan 13, 2021 | 16.09 | 16.09 | 15.50 | 15.60 | 2,564,698 | -0.38(-2.36%) |
Jan 12, 2021 | 16.04 | 16.32 | 15.91 | 15.98 | 1,648,870 | -0.06(-0.37%) |
Jan 11, 2021 | 16.23 | 16.63 | 15.97 | 16.04 | 2,765,635 | -0.47(-2.84%) |
Jan 08, 2021 | 16.71 | 16.87 | 16.25 | 16.51 | 2,057,369 | +0.02(+0.10%) |
Jan 07, 2021 | 16.86 | 16.95 | 16.09 | 16.49 | 2,187,607 | -0.46(-2.72%) |
Jan 06, 2021 | 16.16 | 17.07 | 16.16 | 16.95 | 1,880,540 | +0.96(+6.03%) |
Jan 05, 2021 | 15.55 | 16.14 | 15.55 | 15.99 | 592,390 | +0.44(+2.80%) |
Jan 04, 2021 | 16.49 | 16.58 | 15.50 | 15.55 | 1,695,127 | -0.85(-5.16%) |
Dec 31, 2020 | 16.40 | 16.40 | 16.40 | 1,403,660 | +0.46(+2.89%) | |
Dec 30, 2020 | 15.94 | 16.39 | 15.88 | 15.94 | 1,403,660 | -0.03(-0.16%) |
Dec 29, 2020 | 16.66 | 16.68 | 15.94 | 15.96 | 1,865,346 | -0.71(-4.27%) |
Dec 28, 2020 | 16.19 | 16.85 | 16.19 | 16.67 | 1,085,971 | +0.54(+3.38%) |
Dec 24, 2020 | 16.22 | 16.37 | 16.01 | 16.13 | 280,940 | -0.12(-0.72%) |
Dec 23, 2020 | 16.21 | 16.57 | 16.04 | 16.25 | 1,138,271 | +0.18(+1.15%) |
Dec 22, 2020 | 16.19 | 16.31 | 15.96 | 16.06 | 748,618 | +0.03(+0.16%) |
Dec 21, 2020 | 16.51 | 16.72 | 15.68 | 16.04 | 1,978,180 | -0.72(-4.30%) |
Dec 18, 2020 | 16.85 | 17.13 | 16.62 | 16.76 | 2,032,913 | -0.24(-1.43%) |
Dec 17, 2020 | 16.87 | 17.00 | 16.46 | 17.00 | 1,335,109 | +0.28(+1.65%) |
Dec 16, 2020 | 16.35 | 16.78 | 16.20 | 16.72 | 1,055,533 | +0.39(+2.41%) |
Dec 15, 2020 | 16.14 | 16.45 | 15.73 | 16.33 | 933,719 | +0.29(+1.78%) |
Dec 14, 2020 | 16.77 | 16.92 | 15.86 | 16.04 | 1,657,773 | -0.59(-3.53%) |
Dec 11, 2020 | 16.59 | 16.92 | 16.45 | 16.63 | 1,398,023 | -0.18(-1.05%) |
Dec 10, 2020 | 16.41 | 16.86 | 16.31 | 16.81 | 1,544,747 | +0.20(+1.21%) |
Dec 09, 2020 | 16.72 | 16.77 | 16.46 | 16.61 | 1,382,965 | +0.06(+0.35%) |
Dec 08, 2020 | 16.43 | 16.81 | 16.28 | 16.55 | 2,142,252 | -0.07(-0.40%) |
Dec 07, 2020 | 16.82 | 17.15 | 16.55 | 16.61 | 1,828,959 | -0.36(-2.12%) |
Dec 04, 2020 | 16.77 | 17.02 | 16.75 | 16.97 | 1,280,398 | +0.37(+2.22%) |
Dec 03, 2020 | 16.35 | 16.81 | 16.34 | 16.61 | 2,514,019 | +0.13(+0.76%) |
Dec 02, 2020 | 15.91 | 16.55 | 15.71 | 16.48 | 1,956,646 | +0.34(+2.13%) |