Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.98 | 18.24 | 17.64 | 17.86 | 2,347,237 | -0.26(-1.42%) |
Feb 25, 2021 | 18.82 | 18.85 | 17.93 | 18.11 | 2,369,691 | -0.48(-2.60%) |
Feb 24, 2021 | 18.03 | 18.61 | 18.00 | 18.60 | 2,067,435 | +0.76(+4.23%) |
Feb 23, 2021 | 17.66 | 17.86 | 17.41 | 17.84 | 3,702,991 | +0.29(+1.65%) |
Feb 22, 2021 | 17.19 | 17.65 | 17.19 | 17.55 | 1,442,361 | +0.33(+1.94%) |
Feb 19, 2021 | 16.92 | 17.24 | 16.92 | 17.22 | 1,228,352 | +0.44(+2.62%) |
Feb 18, 2021 | 17.01 | 17.13 | 16.71 | 16.78 | 1,349,170 | -0.33(-1.95%) |
Feb 17, 2021 | 17.09 | 17.27 | 16.94 | 17.11 | 1,397,134 | -0.04(-0.20%) |
Feb 16, 2021 | 16.70 | 17.21 | 16.70 | 17.15 | 1,466,889 | +0.47(+2.79%) |
Feb 12, 2021 | 16.52 | 16.87 | 16.52 | 16.68 | 776,969 | +0.09(+0.53%) |
Feb 11, 2021 | 16.87 | 17.07 | 16.47 | 16.59 | 1,204,899 | -0.31(-1.82%) |
Feb 10, 2021 | 17.17 | 17.35 | 16.90 | 16.90 | 1,104,593 | -0.18(-1.03%) |
Feb 09, 2021 | 16.94 | 17.13 | 16.73 | 17.08 | 750,036 | +0.07(+0.41%) |
Feb 08, 2021 | 16.87 | 17.06 | 16.82 | 17.01 | 767,646 | +0.17(+0.99%) |
Feb 05, 2021 | 16.96 | 17.06 | 16.69 | 16.84 | 1,156,518 | -0.03(-0.16%) |
Feb 04, 2021 | 16.55 | 16.96 | 16.42 | 16.87 | 1,092,670 | +0.54(+3.34%) |
Feb 03, 2021 | 16.05 | 16.33 | 15.95 | 16.32 | 1,530,059 | +0.21(+1.31%) |
Feb 02, 2021 | 16.08 | 16.24 | 15.86 | 16.11 | 1,285,239 | +0.25(+1.55%) |
Feb 01, 2021 | 15.80 | 15.89 | 15.59 | 15.86 | 975,821 | +0.11(+0.67%) |
Jan 29, 2021 | 16.12 | 16.23 | 15.59 | 15.76 | 2,216,726 | -0.33(-2.02%) |
Jan 28, 2021 | 16.15 | 16.28 | 15.91 | 16.08 | 1,829,564 | +0.24(+1.50%) |
Jan 27, 2021 | 16.18 | 16.41 | 15.84 | 15.85 | 1,651,933 | -0.70(-4.25%) |
Jan 26, 2021 | 16.97 | 17.03 | 16.52 | 16.55 | 2,004,515 | -0.32(-1.87%) |
Jan 25, 2021 | 16.73 | 16.96 | 16.24 | 16.87 | 1,688,514 | -0.11(-0.62%) |
Jan 22, 2021 | 16.83 | 17.16 | 16.70 | 16.97 | 1,509,541 | +0.13(+0.78%) |
Jan 21, 2021 | 17.48 | 17.52 | 16.81 | 16.84 | 1,682,285 | -0.64(-3.67%) |
Jan 20, 2021 | 17.69 | 17.74 | 17.29 | 17.48 | 1,066,530 | -0.21(-1.19%) |
Jan 19, 2021 | 17.64 | 17.79 | 17.45 | 17.69 | 1,237,340 | +0.03(+0.15%) |
Jan 15, 2021 | 17.50 | 17.79 | 17.37 | 17.66 | 1,274,686 | -0.18(-0.98%) |
Jan 14, 2021 | 17.63 | 17.88 | 17.47 | 17.84 | 849,713 | +0.35(+2.01%) |
Jan 13, 2021 | 17.57 | 17.62 | 17.21 | 17.49 | 1,124,240 | -0.01(-0.05%) |
Jan 12, 2021 | 17.35 | 17.68 | 17.15 | 17.50 | 870,377 | +0.29(+1.68%) |
Jan 11, 2021 | 16.64 | 17.24 | 16.55 | 17.21 | 984,795 | +0.37(+2.19%) |
Jan 08, 2021 | 17.10 | 17.10 | 16.52 | 16.84 | 922,801 | -0.22(-1.29%) |
Jan 07, 2021 | 17.04 | 17.29 | 16.89 | 17.06 | 1,468,725 | +0.46(+2.75%) |
Jan 06, 2021 | 15.96 | 16.94 | 15.96 | 16.60 | 2,353,294 | +1.07(+6.90%) |
Jan 05, 2021 | 15.14 | 15.80 | 15.13 | 15.53 | 1,347,144 | +0.42(+2.79%) |
Jan 04, 2021 | 15.17 | 15.27 | 14.82 | 15.11 | 1,484,416 | +0.13(+0.88%) |
Dec 31, 2020 | 14.98 | 14.98 | 14.98 | 573,530 | -0.04(-0.29%) | |
Dec 30, 2020 | 14.84 | 15.12 | 14.84 | 15.02 | 573,530 | +0.19(+1.30%) |
Dec 29, 2020 | 15.07 | 15.08 | 14.75 | 14.83 | 876,623 | -0.25(-1.69%) |
Dec 28, 2020 | 15.10 | 15.30 | 14.92 | 15.08 | 642,438 | +0.11(+0.76%) |
Dec 24, 2020 | 15.01 | 15.09 | 14.74 | 14.97 | 462,880 | -0.04(-0.23%) |
Dec 23, 2020 | 14.53 | 15.06 | 14.43 | 15.00 | 994,738 | +0.62(+4.34%) |
Dec 22, 2020 | 14.58 | 14.63 | 14.37 | 14.38 | 653,587 | -0.15(-1.03%) |
Dec 21, 2020 | 14.58 | 14.70 | 14.33 | 14.53 | 1,378,406 | -0.04(-0.24%) |
Dec 18, 2020 | 14.59 | 14.67 | 14.38 | 14.56 | 3,748,808 | -0.03(-0.18%) |
Dec 17, 2020 | 14.67 | 14.67 | 14.38 | 14.59 | 923,903 | -0.05(-0.36%) |
Dec 16, 2020 | 14.84 | 14.84 | 14.52 | 14.64 | 1,171,252 | -0.11(-0.71%) |
Dec 15, 2020 | 14.63 | 14.76 | 14.47 | 14.75 | 1,039,585 | +0.29(+2.00%) |
Dec 14, 2020 | 14.66 | 14.80 | 14.40 | 14.46 | 1,643,955 | +0.08(+0.55%) |
Dec 11, 2020 | 14.24 | 14.43 | 14.20 | 14.38 | 828,312 | -0.10(-0.67%) |
Dec 10, 2020 | 14.22 | 14.49 | 14.19 | 14.48 | 924,417 | +0.08(+0.55%) |
Dec 09, 2020 | 14.50 | 14.64 | 14.34 | 14.40 | 774,841 | +0.05(+0.37%) |
Dec 08, 2020 | 14.15 | 14.41 | 14.15 | 14.34 | 1,038,959 | +0.03(+0.18%) |
Dec 07, 2020 | 14.34 | 14.52 | 14.23 | 14.32 | 928,512 | -0.23(-1.57%) |
Dec 04, 2020 | 14.42 | 14.56 | 14.31 | 14.55 | 1,164,373 | +0.29(+2.03%) |
Dec 03, 2020 | 14.09 | 14.40 | 13.97 | 14.26 | 1,798,400 | +0.25(+1.82%) |
Dec 02, 2020 | 13.67 | 14.07 | 13.65 | 14.00 | 1,094,081 | +0.16(+1.14%) |