Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.38 | 18.01 | 17.06 | 17.46 | 1,588,612 | -0.20(-1.11%) |
Feb 25, 2021 | 18.62 | 18.65 | 17.64 | 17.65 | 1,379,405 | -0.67(-3.67%) |
Feb 24, 2021 | 18.80 | 18.91 | 17.95 | 18.32 | 1,859,967 | -0.20(-1.06%) |
Feb 23, 2021 | 18.22 | 18.57 | 17.65 | 18.52 | 1,465,237 | +0.39(+2.16%) |
Feb 22, 2021 | 17.47 | 18.19 | 17.39 | 18.13 | 1,930,057 | +0.52(+2.95%) |
Feb 19, 2021 | 17.49 | 17.71 | 17.29 | 17.61 | 1,491,168 | +0.39(+2.27%) |
Feb 18, 2021 | 17.44 | 17.64 | 17.01 | 17.22 | 2,076,275 | +0.84(+5.14%) |
Feb 17, 2021 | 16.22 | 16.68 | 16.14 | 16.38 | 1,187,689 | +0.09(+0.52%) |
Feb 16, 2021 | 16.33 | 16.66 | 16.26 | 16.29 | 1,496,318 | +0.19(+1.16%) |
Feb 12, 2021 | 16.25 | 16.53 | 15.99 | 16.10 | 1,399,013 | -0.20(-1.25%) |
Feb 11, 2021 | 16.65 | 17.14 | 16.13 | 16.31 | 1,559,706 | -0.39(-2.34%) |
Feb 10, 2021 | 17.24 | 17.31 | 16.67 | 16.70 | 2,036,625 | -0.46(-2.68%) |
Feb 09, 2021 | 16.55 | 17.23 | 16.44 | 17.16 | 1,480,008 | +0.60(+3.65%) |
Feb 08, 2021 | 16.14 | 16.64 | 16.14 | 16.56 | 1,614,776 | +0.44(+2.74%) |
Feb 05, 2021 | 16.56 | 16.63 | 16.05 | 16.11 | 1,138,887 | -0.22(-1.35%) |
Feb 04, 2021 | 15.85 | 16.58 | 15.71 | 16.33 | 1,284,497 | +0.61(+3.90%) |
Feb 03, 2021 | 15.58 | 15.81 | 15.33 | 15.72 | 1,485,590 | -0.03(-0.21%) |
Feb 02, 2021 | 15.85 | 16.22 | 15.50 | 15.76 | 1,172,051 | +0.15(+0.97%) |
Feb 01, 2021 | 15.23 | 15.66 | 15.13 | 15.60 | 1,292,839 | +0.48(+3.18%) |
Jan 29, 2021 | 15.73 | 16.03 | 15.12 | 15.12 | 1,622,006 | -0.70(-4.43%) |
Jan 28, 2021 | 15.87 | 16.14 | 15.64 | 15.82 | 2,815,494 | +0.39(+2.52%) |
Jan 27, 2021 | 15.44 | 15.87 | 15.28 | 15.43 | 2,621,616 | -0.58(-3.64%) |
Jan 26, 2021 | 17.03 | 17.09 | 15.96 | 16.02 | 2,020,414 | -0.66(-3.95%) |
Jan 25, 2021 | 16.92 | 17.23 | 15.95 | 16.68 | 2,541,309 | -0.59(-3.42%) |
Jan 22, 2021 | 16.92 | 17.32 | 16.89 | 17.27 | 1,596,766 | +0.16(+0.94%) |
Jan 21, 2021 | 17.63 | 17.76 | 16.95 | 17.11 | 1,291,564 | -0.62(-3.52%) |
Jan 20, 2021 | 17.54 | 17.76 | 17.25 | 17.73 | 1,314,205 | +0.26(+1.50%) |
Jan 19, 2021 | 17.49 | 17.61 | 17.00 | 17.47 | 1,406,656 | +0.16(+0.93%) |
Jan 15, 2021 | 17.21 | 17.60 | 16.99 | 17.31 | 1,435,134 | -0.45(-2.52%) |
Jan 14, 2021 | 17.40 | 18.14 | 17.30 | 17.76 | 1,501,530 | +0.55(+3.19%) |
Jan 13, 2021 | 17.06 | 17.25 | 16.75 | 17.21 | 1,499,647 | -0.02(-0.10%) |
Jan 12, 2021 | 16.73 | 17.41 | 16.62 | 17.22 | 1,490,795 | +0.61(+3.66%) |
Jan 11, 2021 | 15.92 | 16.65 | 15.62 | 16.62 | 1,278,517 | +0.41(+2.50%) |
Jan 08, 2021 | 16.28 | 16.35 | 15.58 | 16.21 | 1,627,813 | +0.16(+1.00%) |
Jan 07, 2021 | 15.63 | 16.12 | 15.55 | 16.05 | 961,868 | +0.68(+4.39%) |
Jan 06, 2021 | 14.52 | 15.83 | 14.52 | 15.38 | 1,922,473 | +1.34(+9.56%) |
Jan 05, 2021 | 13.74 | 14.27 | 13.74 | 14.03 | 827,984 | +0.32(+2.34%) |
Jan 04, 2021 | 14.00 | 14.10 | 13.46 | 13.71 | 1,107,619 | -0.14(-1.03%) |
Dec 31, 2020 | 13.86 | 13.86 | 13.86 | 749,387 | -0.06(-0.42%) | |
Dec 30, 2020 | 13.56 | 13.99 | 13.55 | 13.92 | 749,387 | +0.36(+2.68%) |
Dec 29, 2020 | 13.74 | 13.86 | 13.38 | 13.55 | 955,186 | -0.17(-1.23%) |
Dec 28, 2020 | 13.91 | 13.92 | 13.60 | 13.72 | 910,524 | -0.03(-0.25%) |
Dec 24, 2020 | 13.99 | 14.04 | 13.53 | 13.76 | 623,183 | -0.08(-0.61%) |
Dec 23, 2020 | 13.20 | 13.90 | 13.07 | 13.84 | 1,470,276 | +0.78(+5.94%) |
Dec 22, 2020 | 13.08 | 13.22 | 12.89 | 13.06 | 1,219,302 | -0.03(-0.26%) |
Dec 21, 2020 | 12.92 | 13.22 | 12.69 | 13.10 | 954,296 | +0.20(+1.57%) |
Dec 18, 2020 | 13.08 | 13.31 | 12.83 | 12.89 | 3,396,402 | -0.14(-1.10%) |
Dec 17, 2020 | 13.10 | 13.15 | 12.90 | 13.04 | 1,215,710 | -0.05(-0.39%) |
Dec 16, 2020 | 13.27 | 13.28 | 12.96 | 13.09 | 1,392,657 | -0.08(-0.64%) |
Dec 15, 2020 | 12.70 | 13.25 | 12.49 | 13.17 | 1,876,017 | +0.72(+5.76%) |
Dec 14, 2020 | 12.74 | 12.82 | 12.39 | 12.46 | 1,045,524 | -0.02(-0.13%) |
Dec 11, 2020 | 12.30 | 12.54 | 12.22 | 12.47 | 1,782,098 | -0.08(-0.61%) |
Dec 10, 2020 | 12.38 | 12.62 | 12.38 | 12.55 | 1,748,397 | +0.08(+0.61%) |
Dec 09, 2020 | 12.66 | 12.77 | 12.43 | 12.47 | 1,604,728 | -0.02(-0.14%) |
Dec 08, 2020 | 12.22 | 12.51 | 12.21 | 12.49 | 751,728 | +0.03(+0.27%) |
Dec 07, 2020 | 12.47 | 12.51 | 12.16 | 12.46 | 846,666 | -0.08(-0.67%) |
Dec 04, 2020 | 12.51 | 12.70 | 12.35 | 12.54 | 939,811 | +0.29(+2.34%) |
Dec 03, 2020 | 12.34 | 12.41 | 12.16 | 12.25 | 982,795 | -0.09(-0.75%) |
Dec 02, 2020 | 12.05 | 12.47 | 12.00 | 12.35 | 799,583 | +0.28(+2.31%) |