Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.98 | 14.98 | 14.52 | 14.63 | 6,262,311 | -0.71(-4.63%) |
Feb 25, 2021 | 15.46 | 15.73 | 15.33 | 15.34 | 8,668,623 | +0.19(+1.27%) |
Feb 24, 2021 | 14.72 | 15.21 | 14.65 | 15.15 | 6,080,308 | +0.56(+3.81%) |
Feb 23, 2021 | 14.51 | 14.69 | 14.16 | 14.60 | 6,382,812 | +0.40(+2.83%) |
Feb 22, 2021 | 13.89 | 14.35 | 13.89 | 14.19 | 5,826,577 | +0.39(+2.79%) |
Feb 19, 2021 | 13.83 | 13.87 | 13.72 | 13.81 | 4,588,423 | +0.05(+0.34%) |
Feb 18, 2021 | 13.99 | 14.12 | 13.72 | 13.76 | 5,856,139 | -0.40(-2.83%) |
Feb 17, 2021 | 14.09 | 14.21 | 13.95 | 14.16 | 4,489,670 | -0.02(-0.16%) |
Feb 16, 2021 | 14.12 | 14.25 | 14.04 | 14.19 | 4,715,607 | +0.32(+2.28%) |
Feb 12, 2021 | 13.62 | 13.91 | 13.59 | 13.87 | 7,609,454 | +0.08(+0.56%) |
Feb 11, 2021 | 14.02 | 14.04 | 13.70 | 13.79 | 7,919,365 | -0.05(-0.39%) |
Feb 10, 2021 | 13.98 | 14.07 | 13.77 | 13.85 | 5,474,595 | -0.31(-2.17%) |
Feb 09, 2021 | 14.30 | 14.30 | 14.00 | 14.15 | 4,177,866 | -0.02(-0.11%) |
Feb 08, 2021 | 14.05 | 14.20 | 14.01 | 14.17 | 4,442,611 | +0.14(+0.98%) |
Feb 05, 2021 | 14.12 | 14.16 | 13.92 | 14.03 | 2,787,975 | +0.08(+0.61%) |
Feb 04, 2021 | 13.96 | 14.00 | 13.79 | 13.95 | 3,167,584 | -0.08(-0.55%) |
Feb 03, 2021 | 13.86 | 14.05 | 13.85 | 14.02 | 3,729,888 | +0.12(+0.83%) |
Feb 02, 2021 | 14.00 | 14.08 | 13.84 | 13.91 | 4,138,338 | +0.11(+0.78%) |
Feb 01, 2021 | 13.81 | 13.94 | 13.62 | 13.80 | 3,862,481 | +0.20(+1.47%) |
Jan 29, 2021 | 13.82 | 13.90 | 13.60 | 13.60 | 3,873,940 | -0.28(-2.04%) |
Jan 28, 2021 | 13.91 | 13.97 | 13.69 | 13.89 | 6,278,302 | +0.19(+1.40%) |
Jan 27, 2021 | 13.74 | 14.00 | 13.61 | 13.69 | 6,059,899 | -0.40(-2.83%) |
Jan 26, 2021 | 14.38 | 14.49 | 14.09 | 14.09 | 5,422,382 | -0.35(-2.44%) |
Jan 25, 2021 | 14.38 | 14.46 | 14.22 | 14.45 | 5,093,939 | -0.32(-2.18%) |
Jan 22, 2021 | 14.71 | 14.81 | 14.63 | 14.77 | 4,058,910 | -0.21(-1.43%) |
Jan 21, 2021 | 15.13 | 15.16 | 14.87 | 14.98 | 5,153,601 | -0.11(-0.71%) |
Jan 20, 2021 | 15.31 | 15.32 | 15.01 | 15.09 | 4,515,197 | -0.11(-0.71%) |
Jan 19, 2021 | 15.11 | 15.24 | 15.01 | 15.20 | 4,395,314 | +0.45(+3.07%) |
Jan 15, 2021 | 14.94 | 14.98 | 14.70 | 14.74 | 5,853,079 | -0.38(-2.49%) |
Jan 14, 2021 | 14.79 | 15.20 | 14.79 | 15.12 | 5,529,139 | +0.41(+2.82%) |
Jan 13, 2021 | 14.73 | 14.82 | 14.56 | 14.71 | 5,871,703 | +0.07(+0.47%) |
Jan 12, 2021 | 14.51 | 14.66 | 14.46 | 14.64 | 4,635,342 | +0.38(+2.69%) |
Jan 11, 2021 | 13.89 | 14.28 | 13.87 | 14.25 | 5,486,097 | +0.06(+0.43%) |
Jan 08, 2021 | 14.41 | 14.42 | 14.10 | 14.19 | 7,673,710 | +0.17(+1.20%) |
Jan 07, 2021 | 13.92 | 14.08 | 13.85 | 14.02 | 7,633,403 | +0.30(+2.18%) |
Jan 06, 2021 | 13.69 | 13.79 | 13.51 | 13.72 | 13,247,657 | +0.50(+3.77%) |
Jan 05, 2021 | 13.01 | 13.40 | 13.00 | 13.23 | 16,051,987 | +0.28(+2.19%) |
Jan 04, 2021 | 13.16 | 13.20 | 12.75 | 12.94 | 8,763,825 | +0.35(+2.74%) |
Dec 31, 2020 | 12.60 | 12.60 | 12.60 | 3,805,796 | -0.21(-1.68%) | |
Dec 30, 2020 | 12.93 | 12.98 | 12.80 | 12.81 | 3,805,796 | +0.01(+0.06%) |
Dec 29, 2020 | 12.93 | 12.94 | 12.76 | 12.80 | 3,968,221 | +0.21(+1.71%) |
Dec 28, 2020 | 12.70 | 12.79 | 12.54 | 12.59 | 3,000,806 | +0.09(+0.74%) |
Dec 24, 2020 | 12.56 | 12.56 | 12.38 | 12.50 | 1,527,077 | -0.03(-0.25%) |
Dec 23, 2020 | 12.47 | 12.66 | 12.44 | 12.53 | 5,552,188 | +0.34(+2.77%) |
Dec 22, 2020 | 12.40 | 12.42 | 12.18 | 12.19 | 3,473,300 | -0.25(-2.03%) |
Dec 21, 2020 | 12.26 | 12.52 | 12.22 | 12.44 | 3,832,806 | -0.44(-3.40%) |
Dec 18, 2020 | 12.97 | 13.01 | 12.80 | 12.88 | 3,461,245 | -0.07(-0.53%) |
Dec 17, 2020 | 13.06 | 13.10 | 12.93 | 12.95 | 6,405,458 | +0.05(+0.36%) |
Dec 16, 2020 | 12.92 | 12.97 | 12.83 | 12.90 | 4,790,479 | -0.09(-0.71%) |
Dec 15, 2020 | 12.77 | 13.03 | 12.77 | 13.00 | 3,772,638 | +0.28(+2.17%) |
Dec 14, 2020 | 13.06 | 13.10 | 12.70 | 12.72 | 4,970,352 | -0.22(-1.72%) |
Dec 11, 2020 | 13.00 | 13.00 | 12.74 | 12.94 | 5,556,397 | -0.05(-0.35%) |
Dec 10, 2020 | 12.75 | 13.12 | 12.75 | 12.99 | 6,048,715 | +0.13(+1.01%) |
Dec 09, 2020 | 13.06 | 13.17 | 12.71 | 12.86 | 8,801,684 | +0.15(+1.15%) |
Dec 08, 2020 | 12.68 | 12.83 | 12.66 | 12.71 | 5,301,389 | +0.04(+0.30%) |
Dec 07, 2020 | 12.83 | 12.83 | 12.65 | 12.67 | 5,675,058 | -0.16(-1.26%) |
Dec 04, 2020 | 12.75 | 12.93 | 12.72 | 12.83 | 7,053,363 | +0.50(+4.04%) |
Dec 03, 2020 | 12.36 | 12.49 | 12.29 | 12.34 | 6,391,239 | -0.02(-0.19%) |
Dec 02, 2020 | 12.17 | 12.46 | 12.11 | 12.36 | 6,986,371 | +0.30(+2.48%) |