Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.22 | 17.40 | 16.83 | 16.98 | 11,367,140 | -0.46(-2.61%) |
Feb 25, 2021 | 18.35 | 18.39 | 17.36 | 17.44 | 10,970,399 | -0.73(-3.99%) |
Feb 24, 2021 | 17.63 | 18.18 | 17.58 | 18.17 | 11,216,412 | +0.67(+3.81%) |
Feb 23, 2021 | 17.49 | 17.57 | 17.15 | 17.50 | 8,910,173 | +0.22(+1.27%) |
Feb 22, 2021 | 16.95 | 17.41 | 16.95 | 17.28 | 8,831,942 | +0.29(+1.69%) |
Feb 19, 2021 | 16.54 | 17.08 | 16.54 | 16.99 | 10,039,790 | +0.57(+3.44%) |
Feb 18, 2021 | 16.46 | 16.54 | 16.20 | 16.43 | 7,488,202 | -0.20(-1.22%) |
Feb 17, 2021 | 16.63 | 16.82 | 16.43 | 16.63 | 7,925,306 | -0.06(-0.35%) |
Feb 16, 2021 | 16.34 | 16.76 | 16.27 | 16.69 | 8,917,087 | +0.61(+3.78%) |
Feb 12, 2021 | 15.91 | 16.20 | 15.83 | 16.08 | 4,821,812 | +0.20(+1.27%) |
Feb 11, 2021 | 15.95 | 16.07 | 15.56 | 15.88 | 5,342,618 | -0.11(-0.69%) |
Feb 10, 2021 | 16.05 | 16.21 | 15.93 | 15.99 | 7,216,338 | +0.02(+0.11%) |
Feb 09, 2021 | 15.88 | 16.01 | 15.77 | 15.97 | 6,258,707 | +0.02(+0.11%) |
Feb 08, 2021 | 15.69 | 15.96 | 15.68 | 15.96 | 5,226,125 | +0.30(+1.88%) |
Feb 05, 2021 | 15.96 | 16.03 | 15.63 | 15.66 | 6,412,284 | -0.12(-0.75%) |
Feb 04, 2021 | 15.31 | 15.95 | 15.31 | 15.78 | 10,530,831 | +0.54(+3.54%) |
Feb 03, 2021 | 14.93 | 15.25 | 14.91 | 15.24 | 9,295,868 | +0.34(+2.26%) |
Feb 02, 2021 | 14.72 | 15.08 | 14.66 | 14.90 | 7,795,951 | +0.43(+2.97%) |
Feb 01, 2021 | 14.35 | 14.51 | 14.20 | 14.47 | 7,820,787 | +0.25(+1.78%) |
Jan 29, 2021 | 14.52 | 14.71 | 14.12 | 14.22 | 11,003,465 | -0.39(-2.66%) |
Jan 28, 2021 | 14.40 | 14.70 | 14.26 | 14.61 | 10,675,712 | +0.51(+3.59%) |
Jan 27, 2021 | 14.37 | 14.46 | 14.08 | 14.10 | 13,101,386 | -0.62(-4.24%) |
Jan 26, 2021 | 15.17 | 15.25 | 14.72 | 14.72 | 9,776,738 | -0.27(-1.80%) |
Jan 25, 2021 | 15.20 | 15.20 | 14.73 | 14.99 | 11,409,222 | -0.35(-2.31%) |
Jan 22, 2021 | 15.15 | 15.47 | 15.05 | 15.35 | 6,943,509 | +0.04(+0.28%) |
Jan 21, 2021 | 15.43 | 15.92 | 15.27 | 15.31 | 14,152,120 | -0.12(-0.77%) |
Jan 20, 2021 | 15.55 | 15.58 | 15.27 | 15.42 | 6,961,708 | -0.22(-1.40%) |
Jan 19, 2021 | 15.61 | 15.66 | 15.41 | 15.64 | 6,730,367 | +0.12(+0.76%) |
Jan 15, 2021 | 15.64 | 15.80 | 15.34 | 15.53 | 13,344,766 | -0.44(-2.75%) |
Jan 14, 2021 | 15.98 | 16.21 | 15.88 | 15.96 | 11,813,525 | +0.12(+0.74%) |
Jan 13, 2021 | 15.77 | 15.92 | 15.62 | 15.85 | 6,688,081 | -0.04(-0.26%) |
Jan 12, 2021 | 15.72 | 15.99 | 15.58 | 15.89 | 7,424,975 | +0.30(+1.95%) |
Jan 11, 2021 | 15.18 | 15.60 | 15.02 | 15.58 | 6,400,706 | +0.20(+1.32%) |
Jan 08, 2021 | 15.56 | 15.58 | 15.11 | 15.38 | 7,674,773 | -0.21(-1.35%) |
Jan 07, 2021 | 15.59 | 15.86 | 15.56 | 15.59 | 9,702,388 | +0.28(+1.82%) |
Jan 06, 2021 | 14.56 | 15.44 | 14.42 | 15.31 | 19,292,002 | +1.36(+9.73%) |
Jan 05, 2021 | 13.75 | 14.13 | 13.65 | 13.96 | 7,028,826 | +0.22(+1.60%) |
Jan 04, 2021 | 13.98 | 13.98 | 13.52 | 13.74 | 10,064,867 | -0.10(-0.73%) |
Dec 31, 2020 | 13.84 | 13.84 | 13.84 | 6,823,744 | +0.13(+0.98%) | |
Dec 30, 2020 | 13.50 | 13.76 | 13.48 | 13.70 | 6,823,744 | +0.24(+1.75%) |
Dec 29, 2020 | 13.73 | 13.75 | 13.45 | 13.47 | 5,539,635 | -0.24(-1.72%) |
Dec 28, 2020 | 13.78 | 13.93 | 13.65 | 13.70 | 4,998,572 | +0.05(+0.37%) |
Dec 24, 2020 | 13.81 | 13.83 | 13.46 | 13.65 | 2,668,929 | -0.12(-0.86%) |
Dec 23, 2020 | 13.45 | 13.85 | 13.42 | 13.77 | 7,004,414 | +0.50(+3.75%) |
Dec 22, 2020 | 13.32 | 13.43 | 13.27 | 13.27 | 9,564,926 | -0.01(-0.06%) |
Dec 21, 2020 | 13.17 | 13.43 | 12.89 | 13.28 | 12,829,408 | +0.28(+2.14%) |
Dec 18, 2020 | 13.18 | 13.21 | 12.86 | 13.00 | 20,139,106 | -0.13(-1.03%) |
Dec 17, 2020 | 13.27 | 13.30 | 12.97 | 13.14 | 7,932,660 | -0.15(-1.14%) |
Dec 16, 2020 | 13.30 | 13.30 | 13.09 | 13.29 | 10,559,133 | +0.06(+0.45%) |
Dec 15, 2020 | 13.17 | 13.24 | 12.92 | 13.23 | 26,576,132 | +0.22(+1.69%) |
Dec 14, 2020 | 13.60 | 13.60 | 12.97 | 13.01 | 8,495,046 | -0.35(-2.59%) |
Dec 11, 2020 | 13.34 | 13.48 | 13.21 | 13.36 | 6,748,094 | -0.20(-1.49%) |
Dec 10, 2020 | 13.48 | 13.63 | 13.26 | 13.56 | 11,715,313 | +0.03(+0.19%) |
Dec 09, 2020 | 13.66 | 13.81 | 13.44 | 13.54 | 11,038,659 | +0.08(+0.56%) |
Dec 08, 2020 | 13.28 | 13.54 | 13.21 | 13.46 | 14,455,742 | +0.08(+0.57%) |
Dec 07, 2020 | 13.47 | 13.48 | 13.19 | 13.38 | 11,294,962 | -0.21(-1.55%) |
Dec 04, 2020 | 13.59 | 13.75 | 13.46 | 13.59 | 14,341,761 | +0.13(+1.00%) |
Dec 03, 2020 | 13.50 | 13.58 | 13.30 | 13.46 | 14,856,292 | +0.01(+0.06%) |
Dec 02, 2020 | 13.27 | 13.63 | 13.18 | 13.45 | 16,661,092 | +0.09(+0.69%) |