Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.65 | 17.12 | 16.02 | 16.10 | 2,155,200 | -0.63(-3.77%) |
Feb 25, 2021 | 16.83 | 17.17 | 16.62 | 16.73 | 1,772,431 | +0.03(+0.18%) |
Feb 24, 2021 | 16.09 | 16.82 | 15.94 | 16.70 | 1,838,086 | +0.77(+4.83%) |
Feb 23, 2021 | 15.89 | 16.27 | 15.35 | 15.93 | 1,599,834 | +0.01(+0.06%) |
Feb 22, 2021 | 15.50 | 16.10 | 15.38 | 15.92 | 1,056,831 | +0.22(+1.40%) |
Feb 19, 2021 | 15.93 | 16.12 | 15.68 | 15.70 | 1,327,900 | -0.17(-1.07%) |
Feb 18, 2021 | 15.62 | 16.04 | 15.49 | 15.87 | 2,736,733 | +0.21(+1.34%) |
Feb 17, 2021 | 15.40 | 15.84 | 15.35 | 15.66 | 1,513,972 | +0.23(+1.49%) |
Feb 16, 2021 | 15.30 | 15.52 | 15.03 | 15.43 | 1,092,905 | +0.14(+0.92%) |
Feb 12, 2021 | 14.75 | 15.47 | 14.73 | 15.29 | 2,117,900 | +0.48(+3.24%) |
Feb 11, 2021 | 15.13 | 15.34 | 14.55 | 14.81 | 1,408,751 | -0.28(-1.86%) |
Feb 10, 2021 | 15.70 | 15.81 | 14.93 | 15.09 | 2,429,248 | -0.50(-3.21%) |
Feb 09, 2021 | 15.01 | 15.60 | 14.55 | 15.59 | 2,285,525 | +1.10(+7.59%) |
Feb 08, 2021 | 14.70 | 14.88 | 14.48 | 14.49 | 2,262,846 | -0.23(-1.56%) |
Feb 05, 2021 | 15.67 | 15.92 | 14.05 | 14.72 | 5,367,100 | -0.95(-6.06%) |
Feb 04, 2021 | 16.13 | 17.19 | 15.21 | 15.67 | 3,001,499 | -0.29(-1.82%) |
Feb 03, 2021 | 15.81 | 16.15 | 15.65 | 15.96 | 2,733,232 | +0.19(+1.20%) |
Feb 02, 2021 | 15.97 | 16.09 | 15.65 | 15.77 | 3,396,227 | -0.06(-0.38%) |
Feb 01, 2021 | 15.37 | 16.48 | 15.34 | 15.83 | 4,001,057 | +0.73(+4.83%) |
Jan 29, 2021 | 15.00 | 15.19 | 14.65 | 15.10 | 3,065,600 | +0.12(+0.80%) |
Jan 28, 2021 | 15.47 | 15.67 | 14.56 | 14.98 | 4,327,545 | -0.35(-2.28%) |
Jan 27, 2021 | 15.54 | 15.76 | 14.80 | 15.33 | 4,115,115 | -0.52(-3.28%) |
Jan 26, 2021 | 15.27 | 15.86 | 14.94 | 15.85 | 3,546,006 | +0.90(+6.02%) |
Jan 25, 2021 | 14.04 | 15.02 | 14.04 | 14.95 | 2,786,714 | +0.96(+6.86%) |
Jan 22, 2021 | 14.28 | 14.43 | 13.76 | 13.99 | 1,943,400 | -0.49(-3.38%) |
Jan 21, 2021 | 14.48 | 14.73 | 14.34 | 14.48 | 1,585,528 | +0.08(+0.56%) |
Jan 20, 2021 | 14.36 | 15.05 | 14.11 | 14.40 | 2,269,229 | +0.57(+4.12%) |
Jan 19, 2021 | 13.62 | 13.97 | 13.45 | 13.83 | 1,667,916 | +0.40(+2.98%) |
Jan 15, 2021 | 13.36 | 13.56 | 13.21 | 13.43 | 870,200 | -0.21(-1.54%) |
Jan 14, 2021 | 13.71 | 13.90 | 13.62 | 13.64 | 1,071,007 | +0.09(+0.66%) |
Jan 13, 2021 | 13.57 | 13.64 | 13.34 | 13.55 | 674,100 | -0.11(-0.81%) |
Jan 12, 2021 | 13.47 | 13.78 | 13.39 | 13.66 | 981,704 | +0.24(+1.79%) |
Jan 11, 2021 | 13.04 | 13.56 | 13.04 | 13.42 | 957,984 | +0.11(+0.83%) |
Jan 08, 2021 | 13.48 | 13.53 | 13.14 | 13.31 | 993,500 | -0.07(-0.52%) |
Jan 07, 2021 | 13.85 | 13.90 | 13.23 | 13.38 | 1,414,597 | -0.43(-3.11%) |
Jan 06, 2021 | 13.14 | 13.89 | 13.11 | 13.81 | 1,954,334 | +1.00(+7.81%) |
Jan 05, 2021 | 12.94 | 13.22 | 12.72 | 12.81 | 1,029,565 | -0.10(-0.77%) |
Jan 04, 2021 | 13.04 | 13.14 | 12.57 | 12.91 | 1,249,211 | -0.13(-1.00%) |
Dec 31, 2020 | 13.04 | 13.04 | 13.04 | 1,019,096 | +0.22(+1.72%) | |
Dec 30, 2020 | 12.83 | 13.12 | 12.62 | 12.82 | 1,019,096 | -0.07(-0.54%) |
Dec 29, 2020 | 13.26 | 13.26 | 12.76 | 12.89 | 1,747,303 | -0.41(-3.08%) |
Dec 28, 2020 | 12.77 | 13.40 | 12.65 | 13.30 | 1,262,739 | +0.65(+5.14%) |
Dec 24, 2020 | 12.76 | 12.84 | 12.54 | 12.65 | 854,000 | -0.13(-1.02%) |
Dec 23, 2020 | 12.51 | 12.83 | 12.50 | 12.78 | 1,192,100 | +0.36(+2.90%) |
Dec 22, 2020 | 11.94 | 12.46 | 11.79 | 12.42 | 1,299,082 | +0.51(+4.28%) |
Dec 21, 2020 | 11.80 | 12.04 | 11.61 | 11.91 | 1,580,170 | -0.33(-2.70%) |
Dec 18, 2020 | 12.68 | 12.77 | 12.13 | 12.24 | 2,098,600 | -0.54(-4.23%) |
Dec 17, 2020 | 12.40 | 12.79 | 12.30 | 12.78 | 1,541,776 | +0.56(+4.58%) |
Dec 16, 2020 | 12.12 | 12.24 | 11.98 | 12.22 | 1,160,528 | +0.11(+0.91%) |
Dec 15, 2020 | 11.70 | 12.12 | 11.59 | 12.11 | 1,084,092 | +0.56(+4.85%) |
Dec 14, 2020 | 11.80 | 11.89 | 11.52 | 11.55 | 1,277,251 | -0.14(-1.20%) |
Dec 11, 2020 | 11.87 | 12.02 | 11.43 | 11.69 | 1,983,700 | -0.30(-2.50%) |
Dec 10, 2020 | 11.77 | 12.08 | 11.64 | 11.99 | 1,539,955 | +0.02(+0.17%) |
Dec 09, 2020 | 11.74 | 11.97 | 11.51 | 11.97 | 1,957,882 | +0.32(+2.75%) |
Dec 08, 2020 | 11.69 | 11.88 | 11.49 | 11.65 | 1,520,519 | -0.09(-0.77%) |
Dec 07, 2020 | 12.32 | 12.44 | 11.66 | 11.74 | 1,923,785 | -0.70(-5.63%) |
Dec 04, 2020 | 11.68 | 12.54 | 11.58 | 12.44 | 1,988,600 | +0.77(+6.60%) |
Dec 03, 2020 | 11.75 | 11.98 | 11.64 | 11.67 | 1,533,776 | +0.03(+0.26%) |
Dec 02, 2020 | 11.64 | 11.83 | 11.42 | 11.64 | 1,583,434 | -0.12(-1.02%) |