Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.76 | 18.86 | 18.22 | 18.72 | 4,738,891 | -0.88(-4.51%) |
Feb 25, 2021 | 19.17 | 19.63 | 19.01 | 19.61 | 8,988,327 | +2.84(+16.95%) |
Feb 24, 2021 | 16.09 | 16.87 | 16.07 | 16.76 | 2,148,371 | +0.53(+3.25%) |
Feb 23, 2021 | 16.19 | 16.35 | 15.65 | 16.24 | 2,005,975 | -0.16(-0.98%) |
Feb 22, 2021 | 15.83 | 16.55 | 15.81 | 16.40 | 1,796,029 | +0.78(+4.98%) |
Feb 19, 2021 | 15.44 | 15.73 | 15.41 | 15.62 | 1,481,155 | +0.21(+1.33%) |
Feb 18, 2021 | 15.75 | 15.79 | 15.37 | 15.42 | 1,862,012 | -0.57(-3.58%) |
Feb 17, 2021 | 15.92 | 16.14 | 15.74 | 15.99 | 2,040,728 | -0.38(-2.29%) |
Feb 16, 2021 | 16.32 | 16.56 | 16.10 | 16.36 | 2,485,374 | +0.82(+5.29%) |
Feb 12, 2021 | 15.13 | 15.57 | 15.09 | 15.54 | 1,152,606 | +0.38(+2.54%) |
Feb 11, 2021 | 15.29 | 15.37 | 14.98 | 15.16 | 1,395,411 | -0.21(-1.40%) |
Feb 10, 2021 | 15.25 | 15.39 | 15.07 | 15.37 | 1,408,896 | +0.21(+1.36%) |
Feb 09, 2021 | 15.20 | 15.26 | 15.00 | 15.16 | 1,227,340 | -0.21(-1.39%) |
Feb 08, 2021 | 15.16 | 15.40 | 15.16 | 15.38 | 1,083,243 | +0.58(+3.92%) |
Feb 05, 2021 | 15.02 | 15.10 | 14.73 | 14.80 | 1,250,298 | +0.13(+0.91%) |
Feb 04, 2021 | 14.63 | 14.69 | 14.49 | 14.66 | 972,520 | +0.13(+0.92%) |
Feb 03, 2021 | 14.15 | 14.56 | 14.15 | 14.53 | 1,889,094 | +0.19(+1.31%) |
Feb 02, 2021 | 14.33 | 14.48 | 14.19 | 14.34 | 2,846,848 | +0.23(+1.65%) |
Feb 01, 2021 | 14.09 | 14.22 | 13.83 | 14.11 | 1,277,395 | +0.29(+2.13%) |
Jan 29, 2021 | 14.21 | 14.26 | 13.78 | 13.82 | 2,023,663 | -0.48(-3.37%) |
Jan 28, 2021 | 14.21 | 14.43 | 14.09 | 14.30 | 3,618,291 | +0.42(+3.03%) |
Jan 27, 2021 | 13.53 | 14.15 | 13.30 | 13.88 | 4,377,647 | +0.30(+2.24%) |
Jan 26, 2021 | 13.68 | 13.85 | 13.51 | 13.57 | 3,024,597 | -0.07(-0.52%) |
Jan 25, 2021 | 13.64 | 13.65 | 13.35 | 13.65 | 2,356,957 | -0.30(-2.18%) |
Jan 22, 2021 | 13.67 | 13.95 | 13.63 | 13.95 | 2,571,767 | -0.17(-1.20%) |
Jan 21, 2021 | 14.44 | 14.48 | 14.03 | 14.12 | 1,350,652 | -0.49(-3.36%) |
Jan 20, 2021 | 14.88 | 14.89 | 14.53 | 14.61 | 1,071,266 | -0.08(-0.55%) |
Jan 19, 2021 | 14.62 | 14.75 | 14.50 | 14.69 | 2,101,999 | -0.01(-0.06%) |
Jan 15, 2021 | 14.98 | 15.04 | 14.52 | 14.70 | 2,038,770 | -0.84(-5.41%) |
Jan 14, 2021 | 15.37 | 15.67 | 15.36 | 15.54 | 1,933,540 | +0.27(+1.76%) |
Jan 13, 2021 | 15.47 | 15.54 | 15.22 | 15.27 | 1,980,147 | -0.46(-2.90%) |
Jan 12, 2021 | 15.32 | 15.75 | 15.32 | 15.73 | 2,989,500 | +0.37(+2.39%) |
Jan 11, 2021 | 15.01 | 15.36 | 14.92 | 15.36 | 1,279,294 | -0.09(-0.58%) |
Jan 08, 2021 | 15.60 | 15.63 | 15.24 | 15.45 | 1,726,895 | -0.25(-1.59%) |
Jan 07, 2021 | 15.66 | 15.77 | 15.47 | 15.70 | 1,945,209 | +0.08(+0.51%) |
Jan 06, 2021 | 15.27 | 15.80 | 15.26 | 15.62 | 3,752,835 | +0.72(+4.86%) |
Jan 05, 2021 | 14.48 | 15.14 | 14.47 | 14.90 | 2,931,540 | +0.58(+4.06%) |
Jan 04, 2021 | 14.49 | 14.66 | 14.15 | 14.32 | 1,833,508 | +0.06(+0.44%) |
Dec 31, 2020 | 14.25 | 14.25 | 14.25 | 1,579,770 | -0.13(-0.87%) | |
Dec 30, 2020 | 14.46 | 14.61 | 14.35 | 14.38 | 1,579,770 | +0.11(+0.75%) |
Dec 29, 2020 | 14.54 | 14.57 | 14.19 | 14.27 | 1,117,553 | -0.13(-0.93%) |
Dec 28, 2020 | 14.71 | 14.74 | 14.35 | 14.41 | 1,136,211 | -0.03(-0.19%) |
Dec 24, 2020 | 14.63 | 14.63 | 14.35 | 14.43 | 284,234 | -0.13(-0.92%) |
Dec 23, 2020 | 14.31 | 14.72 | 14.31 | 14.57 | 1,573,533 | +0.38(+2.64%) |
Dec 22, 2020 | 14.30 | 14.37 | 14.16 | 14.19 | 1,319,159 | -0.11(-0.75%) |
Dec 21, 2020 | 13.83 | 14.39 | 13.79 | 14.30 | 2,687,699 | -0.29(-1.96%) |
Dec 18, 2020 | 14.81 | 14.84 | 14.53 | 14.58 | 1,888,931 | -0.29(-1.98%) |
Dec 17, 2020 | 14.97 | 14.98 | 14.75 | 14.88 | 1,039,037 | +0.23(+1.59%) |
Dec 16, 2020 | 14.74 | 14.78 | 14.61 | 14.65 | 1,323,718 | -0.24(-1.62%) |
Dec 15, 2020 | 14.61 | 14.98 | 14.53 | 14.89 | 1,509,535 | +0.39(+2.71%) |
Dec 14, 2020 | 14.89 | 14.94 | 14.46 | 14.49 | 1,581,973 | -0.22(-1.52%) |
Dec 11, 2020 | 14.89 | 14.90 | 14.59 | 14.72 | 1,161,782 | -0.33(-2.20%) |
Dec 10, 2020 | 14.61 | 15.12 | 14.58 | 15.05 | 1,464,441 | +0.29(+2.00%) |
Dec 09, 2020 | 14.93 | 15.07 | 14.57 | 14.75 | 1,946,386 | -0.09(-0.60%) |
Dec 08, 2020 | 14.49 | 14.87 | 14.48 | 14.84 | 1,499,442 | +0.31(+2.15%) |
Dec 07, 2020 | 14.91 | 14.92 | 14.36 | 14.53 | 3,253,896 | -0.63(-4.18%) |
Dec 04, 2020 | 14.79 | 15.25 | 14.77 | 15.16 | 3,299,699 | +0.80(+5.53%) |
Dec 03, 2020 | 14.24 | 14.53 | 14.15 | 14.37 | 1,123,100 | +0.12(+0.82%) |
Dec 02, 2020 | 13.95 | 14.40 | 13.92 | 14.25 | 2,146,409 | +0.13(+0.89%) |