Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.91 | 13.94 | 13.22 | 13.41 | 2,593,185 | -0.61(-4.38%) |
Feb 25, 2021 | 14.60 | 14.79 | 14.01 | 14.02 | 2,353,475 | -0.68(-4.63%) |
Feb 24, 2021 | 14.35 | 14.82 | 14.14 | 14.70 | 2,494,740 | +0.18(+1.24%) |
Feb 23, 2021 | 14.63 | 14.65 | 13.99 | 14.52 | 1,907,519 | -0.40(-2.66%) |
Feb 22, 2021 | 14.55 | 14.94 | 14.38 | 14.92 | 2,718,124 | +0.67(+4.71%) |
Feb 19, 2021 | 14.37 | 14.49 | 14.00 | 14.25 | 2,337,697 | -0.02(-0.13%) |
Feb 18, 2021 | 14.53 | 14.96 | 14.11 | 14.27 | 3,183,352 | -0.14(-0.98%) |
Feb 17, 2021 | 15.39 | 15.40 | 14.26 | 14.41 | 4,456,976 | -1.07(-6.90%) |
Feb 16, 2021 | 15.59 | 15.96 | 15.31 | 15.48 | 2,745,154 | -0.16(-1.03%) |
Feb 12, 2021 | 15.64 | 15.82 | 15.35 | 15.64 | 3,295,087 | -0.18(-1.13%) |
Feb 11, 2021 | 16.19 | 16.29 | 15.80 | 15.82 | 1,873,847 | -0.33(-2.05%) |
Feb 10, 2021 | 16.49 | 16.49 | 15.99 | 16.15 | 1,673,174 | -0.12(-0.75%) |
Feb 09, 2021 | 16.56 | 16.56 | 16.05 | 16.27 | 1,738,907 | -0.19(-1.15%) |
Feb 08, 2021 | 16.55 | 16.62 | 16.31 | 16.46 | 1,497,150 | +0.19(+1.16%) |
Feb 05, 2021 | 16.21 | 16.34 | 15.93 | 16.27 | 2,338,756 | +0.22(+1.35%) |
Feb 04, 2021 | 15.87 | 16.24 | 15.68 | 16.05 | 1,703,985 | -0.28(-1.74%) |
Feb 03, 2021 | 16.25 | 16.48 | 16.06 | 16.34 | 1,152,749 | +0.26(+1.65%) |
Feb 02, 2021 | 16.71 | 17.02 | 16.01 | 16.07 | 2,688,464 | -0.86(-5.08%) |
Feb 01, 2021 | 17.95 | 18.04 | 16.65 | 16.93 | 4,585,697 | +0.31(+1.85%) |
Jan 29, 2021 | 17.32 | 17.39 | 16.52 | 16.62 | 2,522,486 | +0.00(+0.03%) |
Jan 28, 2021 | 16.48 | 17.20 | 16.27 | 16.62 | 3,395,241 | +1.00(+6.41%) |
Jan 27, 2021 | 16.08 | 16.09 | 15.49 | 15.62 | 2,012,093 | -0.72(-4.42%) |
Jan 26, 2021 | 16.22 | 16.45 | 16.05 | 16.34 | 1,297,905 | +0.17(+1.02%) |
Jan 25, 2021 | 16.70 | 16.76 | 16.12 | 16.18 | 1,298,594 | -0.33(-2.00%) |
Jan 22, 2021 | 16.34 | 16.81 | 16.09 | 16.51 | 1,196,789 | -0.29(-1.74%) |
Jan 21, 2021 | 17.21 | 17.22 | 16.38 | 16.80 | 1,671,028 | -0.31(-1.82%) |
Jan 20, 2021 | 16.37 | 17.22 | 16.30 | 17.11 | 2,293,385 | +1.04(+6.47%) |
Jan 19, 2021 | 16.16 | 16.27 | 15.84 | 16.07 | 1,870,085 | -0.05(-0.29%) |
Jan 15, 2021 | 16.73 | 17.01 | 16.10 | 16.12 | 2,345,212 | -0.79(-4.67%) |
Jan 14, 2021 | 17.02 | 17.21 | 16.81 | 16.91 | 1,167,945 | -0.09(-0.53%) |
Jan 13, 2021 | 17.21 | 17.30 | 16.87 | 17.00 | 1,830,206 | -0.24(-1.37%) |
Jan 12, 2021 | 17.39 | 17.40 | 16.75 | 17.23 | 1,618,939 | -0.12(-0.71%) |
Jan 11, 2021 | 17.57 | 17.78 | 17.33 | 17.36 | 1,666,170 | -0.48(-2.70%) |
Jan 08, 2021 | 18.80 | 18.80 | 17.55 | 17.84 | 3,199,094 | -1.42(-7.36%) |
Jan 07, 2021 | 19.65 | 19.84 | 19.06 | 19.26 | 1,432,426 | -0.40(-2.02%) |
Jan 06, 2021 | 19.89 | 19.98 | 19.13 | 19.65 | 1,961,777 | -0.55(-2.71%) |
Jan 05, 2021 | 20.60 | 20.60 | 19.88 | 20.20 | 1,420,804 | -0.11(-0.56%) |
Jan 04, 2021 | 19.91 | 20.48 | 19.48 | 20.31 | 2,477,275 | +1.31(+6.91%) |
Dec 31, 2020 | 19.00 | 19.00 | 19.00 | 1,178,077 | -0.17(-0.89%) | |
Dec 30, 2020 | 18.62 | 19.23 | 18.62 | 19.17 | 1,178,077 | +0.61(+3.31%) |
Dec 29, 2020 | 18.47 | 18.88 | 18.31 | 18.56 | 1,062,680 | +0.18(+0.98%) |
Dec 28, 2020 | 18.76 | 19.16 | 18.35 | 18.38 | 1,087,965 | -0.08(-0.46%) |
Dec 24, 2020 | 18.35 | 18.60 | 18.18 | 18.46 | 432,973 | +0.10(+0.57%) |
Dec 23, 2020 | 18.00 | 18.48 | 18.00 | 18.36 | 726,341 | +0.50(+2.80%) |
Dec 22, 2020 | 18.65 | 18.71 | 17.71 | 17.86 | 1,379,057 | -0.81(-4.35%) |
Dec 21, 2020 | 18.82 | 19.11 | 18.55 | 18.67 | 1,367,198 | -0.17(-0.90%) |
Dec 18, 2020 | 19.04 | 19.11 | 18.39 | 18.84 | 3,361,657 | -0.24(-1.24%) |
Dec 17, 2020 | 18.70 | 19.17 | 18.59 | 19.08 | 2,760,166 | +0.88(+4.83%) |
Dec 16, 2020 | 17.86 | 18.21 | 17.52 | 18.20 | 1,518,872 | +0.59(+3.33%) |
Dec 15, 2020 | 17.34 | 17.79 | 17.27 | 17.61 | 1,652,943 | +0.65(+3.84%) |
Dec 14, 2020 | 17.60 | 17.81 | 16.96 | 16.96 | 1,884,213 | -0.61(-3.49%) |
Dec 11, 2020 | 17.98 | 17.98 | 17.46 | 17.57 | 1,261,031 | -0.30(-1.69%) |
Dec 10, 2020 | 18.36 | 18.40 | 17.62 | 17.88 | 1,476,651 | -0.15(-0.84%) |
Dec 09, 2020 | 18.65 | 18.73 | 17.81 | 18.03 | 1,804,215 | -0.91(-4.79%) |
Dec 08, 2020 | 19.27 | 19.34 | 18.90 | 18.93 | 1,357,316 | -0.30(-1.57%) |
Dec 07, 2020 | 18.27 | 19.44 | 18.27 | 19.24 | 1,679,018 | +0.90(+4.89%) |
Dec 04, 2020 | 18.46 | 18.65 | 18.21 | 18.34 | 1,246,003 | -0.18(-0.97%) |
Dec 03, 2020 | 18.56 | 18.76 | 18.12 | 18.52 | 1,770,211 | +0.10(+0.56%) |
Dec 02, 2020 | 18.41 | 18.49 | 18.07 | 18.42 | 1,637,379 | -0.13(-0.71%) |