Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.00 | 15.34 | 14.18 | 14.98 | 3,802,279 | -0.29(-1.92%) |
Feb 25, 2021 | 16.07 | 16.40 | 15.13 | 15.27 | 4,683,894 | -0.63(-3.98%) |
Feb 24, 2021 | 15.03 | 16.17 | 14.89 | 15.90 | 4,797,155 | +1.02(+6.84%) |
Feb 23, 2021 | 14.57 | 15.05 | 13.42 | 14.89 | 4,968,977 | +0.48(+3.31%) |
Feb 22, 2021 | 13.94 | 15.12 | 13.84 | 14.41 | 5,491,552 | +0.70(+5.08%) |
Feb 19, 2021 | 13.25 | 13.81 | 13.23 | 13.71 | 3,057,065 | +0.50(+3.82%) |
Feb 18, 2021 | 13.94 | 14.04 | 13.16 | 13.21 | 5,204,092 | -0.77(-5.51%) |
Feb 17, 2021 | 13.71 | 14.04 | 13.34 | 13.98 | 3,971,219 | +0.35(+2.56%) |
Feb 16, 2021 | 13.64 | 13.96 | 13.35 | 13.63 | 2,985,728 | +0.53(+4.06%) |
Feb 12, 2021 | 12.44 | 13.22 | 12.39 | 13.10 | 2,680,697 | +0.48(+3.82%) |
Feb 11, 2021 | 13.02 | 13.12 | 12.36 | 12.62 | 3,557,561 | -0.57(-4.34%) |
Feb 10, 2021 | 12.58 | 13.31 | 12.50 | 13.19 | 4,667,028 | +0.73(+5.83%) |
Feb 09, 2021 | 12.91 | 12.96 | 12.44 | 12.46 | 3,257,139 | -0.65(-4.92%) |
Feb 08, 2021 | 12.07 | 13.16 | 12.06 | 13.11 | 4,283,186 | +1.26(+10.67%) |
Feb 05, 2021 | 12.05 | 12.19 | 11.73 | 11.84 | 2,657,969 | +0.03(+0.23%) |
Feb 04, 2021 | 11.84 | 12.00 | 11.53 | 11.82 | 2,905,734 | -0.13(-1.07%) |
Feb 03, 2021 | 11.23 | 12.08 | 11.23 | 11.94 | 4,634,461 | +0.82(+7.35%) |
Feb 02, 2021 | 11.36 | 11.47 | 10.89 | 11.13 | 4,844,365 | +0.13(+1.16%) |
Feb 01, 2021 | 11.41 | 11.50 | 10.81 | 11.00 | 5,559,103 | -0.25(-2.18%) |
Jan 29, 2021 | 11.68 | 12.26 | 11.11 | 11.24 | 6,225,473 | -0.51(-4.33%) |
Jan 28, 2021 | 12.59 | 12.73 | 11.51 | 11.75 | 8,798,329 | -0.97(-7.64%) |
Jan 27, 2021 | 11.24 | 13.40 | 11.16 | 12.72 | 11,655,539 | +1.17(+10.15%) |
Jan 26, 2021 | 11.53 | 12.00 | 11.36 | 11.55 | 6,085,968 | +0.15(+1.28%) |
Jan 25, 2021 | 11.12 | 11.58 | 10.60 | 11.41 | 7,877,913 | +0.03(+0.24%) |
Jan 22, 2021 | 11.26 | 11.69 | 10.95 | 11.38 | 8,615,765 | -0.45(-3.77%) |
Jan 21, 2021 | 13.70 | 13.90 | 11.44 | 11.83 | 13,539,656 | -1.93(-14.01%) |
Jan 20, 2021 | 14.32 | 14.44 | 13.64 | 13.75 | 3,667,523 | -0.39(-2.76%) |
Jan 19, 2021 | 13.59 | 14.34 | 13.55 | 14.14 | 4,205,843 | +0.79(+5.92%) |
Jan 15, 2021 | 13.88 | 13.96 | 13.22 | 13.35 | 4,456,244 | -0.80(-5.65%) |
Jan 14, 2021 | 13.63 | 14.39 | 13.60 | 14.15 | 3,786,133 | +0.73(+5.42%) |
Jan 13, 2021 | 13.95 | 13.98 | 13.18 | 13.42 | 3,836,092 | -0.56(-4.03%) |
Jan 12, 2021 | 13.14 | 14.00 | 13.06 | 13.99 | 4,648,510 | +1.15(+8.92%) |
Jan 11, 2021 | 12.27 | 12.91 | 12.14 | 12.84 | 3,330,458 | +0.04(+0.28%) |
Jan 08, 2021 | 13.65 | 13.65 | 12.73 | 12.81 | 4,131,355 | -0.59(-4.41%) |
Jan 07, 2021 | 13.63 | 13.80 | 13.23 | 13.40 | 5,344,019 | +0.05(+0.34%) |
Jan 06, 2021 | 12.51 | 13.69 | 12.17 | 13.35 | 13,199,897 | +0.99(+8.01%) |
Jan 05, 2021 | 11.65 | 12.63 | 11.61 | 12.36 | 5,263,604 | +0.98(+8.63%) |
Jan 04, 2021 | 11.17 | 11.54 | 10.95 | 11.38 | 4,090,674 | +0.38(+3.47%) |
Dec 31, 2020 | 11.00 | 11.00 | 11.00 | 2,606,753 | -0.19(-1.71%) | |
Dec 30, 2020 | 10.93 | 11.32 | 10.91 | 11.19 | 2,606,753 | +0.22(+1.99%) |
Dec 29, 2020 | 11.03 | 11.23 | 10.83 | 10.97 | 3,204,952 | +0.05(+0.50%) |
Dec 28, 2020 | 11.11 | 11.42 | 10.89 | 10.92 | 2,915,491 | -0.14(-1.23%) |
Dec 24, 2020 | 11.32 | 11.33 | 10.90 | 11.05 | 1,735,233 | -0.18(-1.62%) |
Dec 23, 2020 | 10.60 | 11.33 | 10.60 | 11.23 | 4,155,568 | +0.78(+7.48%) |
Dec 22, 2020 | 10.67 | 10.76 | 10.43 | 10.45 | 3,889,969 | -0.26(-2.46%) |
Dec 21, 2020 | 10.37 | 10.89 | 10.13 | 10.72 | 5,087,908 | -0.41(-3.68%) |
Dec 18, 2020 | 11.03 | 11.25 | 10.85 | 11.13 | 7,292,556 | +0.06(+0.58%) |
Dec 17, 2020 | 11.37 | 11.47 | 10.94 | 11.06 | 4,366,221 | -0.22(-1.93%) |
Dec 16, 2020 | 11.96 | 11.99 | 11.23 | 11.28 | 4,660,673 | -0.65(-5.48%) |
Dec 15, 2020 | 11.54 | 11.94 | 11.38 | 11.93 | 5,531,520 | +0.19(+1.63%) |
Dec 14, 2020 | 12.60 | 12.71 | 11.69 | 11.74 | 4,332,643 | -0.48(-3.94%) |
Dec 11, 2020 | 12.54 | 12.54 | 11.98 | 12.23 | 4,388,912 | -0.15(-1.18%) |
Dec 10, 2020 | 11.27 | 12.43 | 11.23 | 12.37 | 8,015,495 | +1.10(+9.76%) |
Dec 09, 2020 | 11.32 | 11.74 | 10.98 | 11.27 | 7,696,237 | +0.15(+1.31%) |
Dec 08, 2020 | 10.51 | 11.17 | 10.50 | 11.13 | 5,363,370 | +0.49(+4.62%) |
Dec 07, 2020 | 11.13 | 11.27 | 10.59 | 10.63 | 6,698,961 | -0.69(-6.10%) |
Dec 04, 2020 | 10.45 | 11.33 | 10.43 | 11.33 | 5,853,606 | +1.13(+11.05%) |
Dec 03, 2020 | 9.944 | 10.43 | 9.776 | 10.20 | 5,900,596 | +0.40(+4.08%) |
Dec 02, 2020 | 9.098 | 10.21 | 9.071 | 9.798 | 6,016,867 | +0.66(+7.26%) |