Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.28 | 16.44 | 16.01 | 16.27 | 5,538,176 | -0.06(-0.39%) |
Feb 25, 2021 | 16.88 | 17.03 | 16.26 | 16.34 | 4,541,093 | -0.45(-2.68%) |
Feb 24, 2021 | 16.61 | 16.96 | 16.49 | 16.79 | 6,566,979 | +0.23(+1.39%) |
Feb 23, 2021 | 16.57 | 16.73 | 16.16 | 16.56 | 3,722,322 | -0.16(-0.94%) |
Feb 22, 2021 | 16.40 | 16.89 | 16.35 | 16.72 | 4,558,743 | +0.29(+1.74%) |
Feb 19, 2021 | 16.50 | 16.56 | 16.15 | 16.43 | 6,119,386 | -0.06(-0.33%) |
Feb 18, 2021 | 16.22 | 16.54 | 16.11 | 16.49 | 4,658,871 | +0.18(+1.13%) |
Feb 17, 2021 | 16.42 | 16.51 | 15.89 | 16.30 | 3,675,171 | -0.14(-0.83%) |
Feb 16, 2021 | 16.93 | 17.05 | 16.12 | 16.44 | 6,568,545 | -0.45(-2.65%) |
Feb 12, 2021 | 16.70 | 17.15 | 16.64 | 16.89 | 5,177,276 | +0.04(+0.22%) |
Feb 11, 2021 | 17.16 | 17.55 | 16.58 | 16.85 | 5,466,142 | -0.24(-1.39%) |
Feb 10, 2021 | 18.25 | 18.25 | 16.81 | 17.09 | 15,217,313 | -1.12(-6.16%) |
Feb 09, 2021 | 15.76 | 18.25 | 15.73 | 18.21 | 31,639,252 | +3.63(+24.91%) |
Feb 08, 2021 | 14.60 | 14.72 | 14.45 | 14.58 | 5,676,650 | +0.10(+0.69%) |
Feb 05, 2021 | 14.51 | 14.59 | 14.24 | 14.48 | 3,138,155 | +0.09(+0.63%) |
Feb 04, 2021 | 14.12 | 14.40 | 13.96 | 14.39 | 4,079,970 | +0.45(+3.21%) |
Feb 03, 2021 | 13.96 | 14.08 | 13.78 | 13.94 | 4,331,633 | +0.05(+0.33%) |
Feb 02, 2021 | 14.03 | 14.09 | 13.59 | 13.89 | 4,388,016 | -0.02(-0.13%) |
Feb 01, 2021 | 14.02 | 14.12 | 13.54 | 13.91 | 7,305,009 | -0.04(-0.26%) |
Jan 29, 2021 | 14.10 | 14.39 | 13.77 | 13.95 | 8,257,005 | -0.10(-0.71%) |
Jan 28, 2021 | 14.64 | 15.21 | 14.03 | 14.05 | 9,081,560 | -0.58(-3.99%) |
Jan 27, 2021 | 14.02 | 14.67 | 13.96 | 14.63 | 8,575,084 | +0.38(+2.69%) |
Jan 26, 2021 | 14.33 | 14.34 | 13.97 | 14.25 | 6,395,993 | +0.11(+0.77%) |
Jan 25, 2021 | 14.11 | 14.66 | 14.06 | 14.14 | 5,646,645 | -0.07(-0.51%) |
Jan 22, 2021 | 14.13 | 14.25 | 13.97 | 14.21 | 3,426,999 | -0.02(-0.13%) |
Jan 21, 2021 | 14.19 | 14.31 | 14.13 | 14.23 | 2,557,901 | +0.06(+0.45%) |
Jan 20, 2021 | 14.09 | 14.29 | 14.06 | 14.17 | 3,526,224 | +0.10(+0.71%) |
Jan 19, 2021 | 14.36 | 14.55 | 14.02 | 14.07 | 4,706,524 | -0.27(-1.91%) |
Jan 15, 2021 | 14.27 | 14.42 | 14.08 | 14.34 | 3,601,512 | -0.07(-0.51%) |
Jan 14, 2021 | 14.41 | 14.60 | 14.31 | 14.41 | 3,593,317 | +0.15(+1.02%) |
Jan 13, 2021 | 14.48 | 14.58 | 14.20 | 14.27 | 3,051,958 | -0.33(-2.25%) |
Jan 12, 2021 | 13.98 | 14.63 | 13.94 | 14.60 | 3,793,338 | +0.62(+4.44%) |
Jan 11, 2021 | 13.91 | 14.19 | 13.79 | 13.98 | 3,637,423 | -0.04(-0.26%) |
Jan 08, 2021 | 14.19 | 14.32 | 13.85 | 14.01 | 3,587,042 | -0.10(-0.71%) |
Jan 07, 2021 | 14.03 | 14.41 | 13.95 | 14.11 | 6,302,695 | +0.17(+1.24%) |
Jan 06, 2021 | 13.23 | 14.13 | 13.23 | 13.94 | 7,077,971 | +0.80(+6.11%) |
Jan 05, 2021 | 13.15 | 13.36 | 12.96 | 13.14 | 9,856,255 | -0.05(-0.35%) |
Jan 04, 2021 | 13.39 | 13.39 | 13.05 | 13.18 | 6,576,267 | -0.12(-0.89%) |
Dec 31, 2020 | 13.30 | 13.30 | 13.30 | 2,970,693 | -0.08(-0.61%) | |
Dec 30, 2020 | 13.23 | 13.48 | 13.21 | 13.38 | 2,970,693 | +0.21(+1.59%) |
Dec 29, 2020 | 13.35 | 13.41 | 13.09 | 13.17 | 7,568,325 | -0.16(-1.16%) |
Dec 28, 2020 | 13.41 | 13.67 | 13.30 | 13.33 | 7,707,624 | +0.02(+0.14%) |
Dec 24, 2020 | 13.49 | 13.50 | 13.11 | 13.31 | 2,456,986 | -0.13(-0.95%) |
Dec 23, 2020 | 12.87 | 13.55 | 12.84 | 13.44 | 6,429,739 | +0.60(+4.69%) |
Dec 22, 2020 | 13.20 | 13.27 | 12.84 | 12.84 | 4,086,726 | -0.32(-2.43%) |
Dec 21, 2020 | 12.96 | 13.20 | 12.77 | 13.15 | 6,374,403 | -0.01(-0.07%) |
Dec 18, 2020 | 12.84 | 13.24 | 12.72 | 13.16 | 13,323,677 | +0.24(+1.83%) |
Dec 17, 2020 | 12.76 | 13.05 | 12.67 | 12.93 | 5,605,263 | +0.18(+1.43%) |
Dec 16, 2020 | 12.95 | 13.00 | 12.72 | 12.74 | 5,915,189 | -0.16(-1.20%) |
Dec 15, 2020 | 12.67 | 12.94 | 12.53 | 12.90 | 8,248,599 | +0.35(+2.76%) |
Dec 14, 2020 | 12.63 | 12.75 | 12.46 | 12.55 | 9,975,111 | -0.18(-1.43%) |
Dec 11, 2020 | 12.80 | 13.02 | 12.63 | 12.74 | 5,034,992 | -0.05(-0.36%) |
Dec 10, 2020 | 12.87 | 12.89 | 12.56 | 12.78 | 6,775,474 | -0.15(-1.13%) |
Dec 09, 2020 | 12.80 | 12.99 | 12.74 | 12.93 | 5,459,337 | +0.15(+1.14%) |
Dec 08, 2020 | 12.71 | 12.85 | 12.65 | 12.78 | 5,044,186 | +0.05(+0.43%) |
Dec 07, 2020 | 12.78 | 12.90 | 12.61 | 12.73 | 5,114,817 | -0.13(-0.99%) |
Dec 04, 2020 | 13.13 | 13.23 | 12.74 | 12.85 | 6,152,880 | -0.27(-2.08%) |
Dec 03, 2020 | 12.79 | 13.35 | 12.79 | 13.13 | 4,468,241 | +0.30(+2.35%) |
Dec 02, 2020 | 12.90 | 12.94 | 12.78 | 12.83 | 3,127,795 | -0.07(-0.57%) |