Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.61 | 18.77 | 18.08 | 18.20 | 14,423,296 | -0.61(-3.24%) |
Feb 25, 2021 | 19.88 | 19.95 | 18.73 | 18.81 | 12,959,636 | -0.79(-4.01%) |
Feb 24, 2021 | 18.81 | 19.69 | 18.81 | 19.59 | 13,332,181 | +0.84(+4.47%) |
Feb 23, 2021 | 18.45 | 18.77 | 18.29 | 18.75 | 14,138,098 | +0.49(+2.66%) |
Feb 22, 2021 | 17.90 | 18.49 | 17.89 | 18.27 | 12,715,943 | +0.30(+1.67%) |
Feb 19, 2021 | 17.47 | 18.01 | 17.47 | 17.97 | 9,480,974 | +0.63(+3.61%) |
Feb 18, 2021 | 17.45 | 17.55 | 17.12 | 17.34 | 6,944,228 | -0.32(-1.80%) |
Feb 17, 2021 | 17.77 | 18.06 | 17.55 | 17.66 | 7,228,978 | -0.18(-0.99%) |
Feb 16, 2021 | 17.48 | 17.93 | 17.44 | 17.84 | 9,610,247 | +0.58(+3.37%) |
Feb 12, 2021 | 17.03 | 17.45 | 16.97 | 17.25 | 6,189,833 | +0.19(+1.14%) |
Feb 11, 2021 | 17.16 | 17.30 | 16.75 | 17.06 | 6,303,272 | -0.12(-0.72%) |
Feb 10, 2021 | 17.31 | 17.47 | 17.08 | 17.18 | 8,605,778 | -0.06(-0.36%) |
Feb 09, 2021 | 17.14 | 17.25 | 16.98 | 17.25 | 7,255,978 | +0.01(+0.05%) |
Feb 08, 2021 | 16.79 | 17.25 | 16.76 | 17.24 | 7,587,819 | +0.54(+3.22%) |
Feb 05, 2021 | 16.92 | 16.98 | 16.67 | 16.70 | 7,374,204 | -0.04(-0.26%) |
Feb 04, 2021 | 16.27 | 16.87 | 16.22 | 16.74 | 9,602,905 | +0.56(+3.49%) |
Feb 03, 2021 | 15.66 | 16.19 | 15.61 | 16.18 | 9,144,106 | +0.51(+3.27%) |
Feb 02, 2021 | 15.50 | 15.82 | 15.34 | 15.67 | 7,569,944 | +0.39(+2.54%) |
Feb 01, 2021 | 15.23 | 15.31 | 14.94 | 15.28 | 7,350,862 | +0.27(+1.82%) |
Jan 29, 2021 | 15.57 | 15.62 | 14.90 | 15.01 | 12,480,896 | -0.53(-3.41%) |
Jan 28, 2021 | 15.31 | 15.64 | 15.20 | 15.53 | 11,825,313 | +0.41(+2.68%) |
Jan 27, 2021 | 15.23 | 15.57 | 15.09 | 15.13 | 11,377,876 | -0.53(-3.38%) |
Jan 26, 2021 | 15.83 | 15.91 | 15.59 | 15.66 | 9,291,041 | +0.03(+0.17%) |
Jan 25, 2021 | 15.40 | 15.69 | 15.17 | 15.63 | 10,548,344 | -0.02(-0.11%) |
Jan 22, 2021 | 15.73 | 16.07 | 15.54 | 15.65 | 8,731,447 | -0.04(-0.28%) |
Jan 21, 2021 | 15.98 | 16.08 | 15.56 | 15.69 | 9,393,050 | -0.32(-1.98%) |
Jan 20, 2021 | 16.20 | 16.23 | 15.86 | 16.01 | 8,903,775 | -0.24(-1.47%) |
Jan 19, 2021 | 16.16 | 16.27 | 15.91 | 16.25 | 11,052,474 | +0.17(+1.04%) |
Jan 15, 2021 | 16.15 | 16.31 | 15.94 | 16.08 | 10,512,197 | -0.37(-2.25%) |
Jan 14, 2021 | 16.17 | 16.51 | 16.04 | 16.45 | 8,211,739 | +0.43(+2.70%) |
Jan 13, 2021 | 16.01 | 16.10 | 15.75 | 16.02 | 9,839,911 | -0.09(-0.55%) |
Jan 12, 2021 | 15.88 | 16.17 | 15.68 | 16.11 | 8,841,093 | +0.34(+2.13%) |
Jan 11, 2021 | 15.31 | 15.81 | 15.14 | 15.77 | 10,645,136 | +0.27(+1.76%) |
Jan 08, 2021 | 15.64 | 15.64 | 15.18 | 15.50 | 8,532,276 | -0.08(-0.51%) |
Jan 07, 2021 | 15.40 | 15.82 | 15.38 | 15.58 | 10,571,154 | +0.36(+2.38%) |
Jan 06, 2021 | 14.73 | 15.43 | 14.73 | 15.22 | 15,246,173 | +0.88(+6.15%) |
Jan 05, 2021 | 14.09 | 14.49 | 14.04 | 14.34 | 8,438,787 | +0.26(+1.88%) |
Jan 04, 2021 | 14.35 | 14.37 | 13.87 | 14.07 | 8,923,147 | -0.15(-1.05%) |
Dec 31, 2020 | 14.22 | 14.22 | 14.22 | 4,220,503 | +0.17(+1.19%) | |
Dec 30, 2020 | 13.94 | 14.11 | 13.93 | 14.05 | 4,220,503 | +0.16(+1.14%) |
Dec 29, 2020 | 14.11 | 14.11 | 13.85 | 13.89 | 4,730,500 | -0.19(-1.32%) |
Dec 28, 2020 | 14.19 | 14.29 | 14.04 | 14.08 | 5,536,548 | +0.01(+0.06%) |
Dec 24, 2020 | 14.12 | 14.14 | 13.84 | 14.07 | 2,933,947 | +0.01(+0.06%) |
Dec 23, 2020 | 13.73 | 14.19 | 13.69 | 14.06 | 6,655,198 | +0.45(+3.31%) |
Dec 22, 2020 | 13.77 | 13.81 | 13.60 | 13.61 | 7,116,190 | -0.10(-0.71%) |
Dec 21, 2020 | 13.56 | 13.87 | 13.37 | 13.71 | 11,601,871 | +0.25(+1.83%) |
Dec 18, 2020 | 13.71 | 13.77 | 13.32 | 13.46 | 17,168,162 | -0.26(-1.93%) |
Dec 17, 2020 | 13.77 | 13.79 | 13.49 | 13.73 | 12,290,347 | -0.04(-0.26%) |
Dec 16, 2020 | 13.59 | 13.79 | 13.52 | 13.76 | 10,326,081 | +0.19(+1.43%) |
Dec 15, 2020 | 13.49 | 13.59 | 13.30 | 13.57 | 9,711,153 | +0.20(+1.52%) |
Dec 14, 2020 | 13.96 | 13.96 | 13.29 | 13.36 | 10,143,144 | -0.34(-2.51%) |
Dec 11, 2020 | 13.75 | 13.81 | 13.55 | 13.71 | 9,780,921 | -0.27(-1.96%) |
Dec 10, 2020 | 13.88 | 14.01 | 13.76 | 13.98 | 11,958,782 | -0.02(-0.13%) |
Dec 09, 2020 | 14.19 | 14.21 | 13.87 | 14.00 | 11,060,410 | -0.07(-0.50%) |
Dec 08, 2020 | 14.00 | 14.19 | 13.91 | 14.07 | 10,119,494 | -0.02(-0.12%) |
Dec 07, 2020 | 14.21 | 14.23 | 13.98 | 14.09 | 8,385,762 | -0.18(-1.24%) |
Dec 04, 2020 | 14.27 | 14.42 | 14.11 | 14.26 | 18,264,452 | +0.12(+0.87%) |
Dec 03, 2020 | 14.15 | 14.24 | 13.93 | 14.14 | 16,152,651 | +0.01(+0.09%) |
Dec 02, 2020 | 13.74 | 14.16 | 13.63 | 14.13 | 10,494,241 | +0.26(+1.89%) |