Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.81 | 16.89 | 16.22 | 16.51 | 12,172,579 | -0.66(-3.83%) |
Feb 25, 2021 | 18.08 | 18.09 | 17.15 | 17.16 | 13,661,065 | -0.73(-4.09%) |
Feb 24, 2021 | 17.58 | 18.17 | 17.28 | 17.89 | 14,210,149 | +0.50(+2.87%) |
Feb 23, 2021 | 17.30 | 17.57 | 16.48 | 17.39 | 15,552,469 | +0.34(+2.00%) |
Feb 22, 2021 | 15.87 | 17.33 | 15.84 | 17.05 | 17,820,350 | +1.28(+8.11%) |
Feb 19, 2021 | 15.66 | 15.87 | 15.47 | 15.77 | 10,608,607 | +0.17(+1.12%) |
Feb 18, 2021 | 15.79 | 15.92 | 15.35 | 15.60 | 13,677,666 | -0.23(-1.47%) |
Feb 17, 2021 | 15.59 | 15.85 | 15.28 | 15.83 | 10,183,710 | +0.22(+1.38%) |
Feb 16, 2021 | 15.41 | 15.67 | 15.16 | 15.62 | 10,400,566 | +0.63(+4.22%) |
Feb 12, 2021 | 14.68 | 14.99 | 14.61 | 14.98 | 11,254,025 | +0.17(+1.12%) |
Feb 11, 2021 | 15.02 | 15.11 | 14.75 | 14.82 | 8,423,507 | -0.23(-1.55%) |
Feb 10, 2021 | 14.88 | 15.19 | 14.88 | 15.05 | 9,189,760 | +0.23(+1.57%) |
Feb 09, 2021 | 14.59 | 14.96 | 14.33 | 14.82 | 11,936,332 | +0.14(+0.96%) |
Feb 08, 2021 | 14.56 | 14.71 | 14.38 | 14.68 | 16,063,847 | +0.33(+2.32%) |
Feb 05, 2021 | 14.54 | 14.60 | 14.29 | 14.34 | 11,072,336 | +0.08(+0.58%) |
Feb 04, 2021 | 14.74 | 14.79 | 13.63 | 14.26 | 24,248,026 | -0.26(-1.77%) |
Feb 03, 2021 | 14.17 | 14.53 | 14.02 | 14.52 | 13,409,460 | +0.52(+3.68%) |
Feb 02, 2021 | 14.32 | 14.47 | 13.98 | 14.00 | 9,079,655 | +0.05(+0.36%) |
Feb 01, 2021 | 14.15 | 14.15 | 13.66 | 13.95 | 11,560,068 | +0.05(+0.36%) |
Jan 29, 2021 | 14.20 | 14.45 | 13.83 | 13.90 | 14,599,754 | -0.38(-2.68%) |
Jan 28, 2021 | 14.46 | 14.68 | 14.10 | 14.29 | 12,961,993 | +0.04(+0.29%) |
Jan 27, 2021 | 14.04 | 14.62 | 13.80 | 14.24 | 8,646,858 | -0.05(-0.35%) |
Jan 26, 2021 | 14.69 | 14.90 | 14.29 | 14.29 | 7,234,072 | -0.27(-1.83%) |
Jan 25, 2021 | 14.56 | 14.65 | 14.32 | 14.56 | 7,110,317 | -0.15(-1.02%) |
Jan 22, 2021 | 14.68 | 14.81 | 14.52 | 14.71 | 5,866,156 | -0.37(-2.43%) |
Jan 21, 2021 | 15.11 | 15.12 | 14.64 | 15.08 | 8,253,864 | -0.08(-0.55%) |
Jan 20, 2021 | 15.32 | 15.38 | 15.06 | 15.16 | 8,341,088 | -0.03(-0.22%) |
Jan 19, 2021 | 15.15 | 15.32 | 14.88 | 15.19 | 12,399,520 | -0.04(-0.27%) |
Jan 15, 2021 | 15.78 | 15.84 | 15.23 | 15.23 | 9,736,017 | -0.87(-5.42%) |
Jan 14, 2021 | 15.46 | 16.33 | 15.33 | 16.11 | 11,461,939 | +0.72(+4.70%) |
Jan 13, 2021 | 15.67 | 15.69 | 15.32 | 15.38 | 7,265,012 | -0.31(-1.96%) |
Jan 12, 2021 | 15.45 | 15.70 | 15.23 | 15.69 | 12,171,278 | +0.47(+3.06%) |
Jan 11, 2021 | 14.96 | 15.30 | 14.85 | 15.23 | 14,736,313 | -0.13(-0.87%) |
Jan 08, 2021 | 15.80 | 15.80 | 15.17 | 15.36 | 7,062,779 | -0.23(-1.49%) |
Jan 07, 2021 | 15.67 | 15.75 | 15.44 | 15.59 | 7,991,839 | +0.19(+1.24%) |
Jan 06, 2021 | 15.44 | 15.73 | 15.16 | 15.40 | 10,315,588 | +0.26(+1.70%) |
Jan 05, 2021 | 14.00 | 15.33 | 14.00 | 15.14 | 15,366,466 | +1.25(+8.97%) |
Jan 04, 2021 | 14.13 | 14.31 | 13.75 | 13.90 | 10,735,267 | -0.05(-0.36%) |
Dec 31, 2020 | 13.95 | 13.95 | 13.95 | 5,970,618 | -0.23(-1.64%) | |
Dec 30, 2020 | 13.98 | 14.44 | 13.98 | 14.18 | 5,970,618 | +0.17(+1.25%) |
Dec 29, 2020 | 14.29 | 14.44 | 14.00 | 14.00 | 7,068,042 | -0.17(-1.17%) |
Dec 28, 2020 | 14.29 | 14.55 | 14.12 | 14.17 | 4,669,847 | -0.04(-0.29%) |
Dec 24, 2020 | 14.30 | 14.36 | 14.02 | 14.21 | 2,501,897 | -0.07(-0.47%) |
Dec 23, 2020 | 13.80 | 14.36 | 13.80 | 14.28 | 6,606,131 | +0.62(+4.50%) |
Dec 22, 2020 | 13.98 | 14.04 | 13.57 | 13.66 | 6,376,295 | -0.38(-2.72%) |
Dec 21, 2020 | 13.73 | 14.20 | 13.54 | 14.05 | 11,682,101 | -0.37(-2.54%) |
Dec 18, 2020 | 14.62 | 14.82 | 14.34 | 14.41 | 6,324,591 | -0.19(-1.31%) |
Dec 17, 2020 | 14.71 | 14.77 | 14.47 | 14.60 | 5,648,284 | +0.04(+0.29%) |
Dec 16, 2020 | 14.98 | 14.98 | 14.51 | 14.56 | 9,479,015 | -0.43(-2.88%) |
Dec 15, 2020 | 15.16 | 15.33 | 14.74 | 14.99 | 9,945,954 | -0.05(-0.33%) |
Dec 14, 2020 | 15.68 | 15.92 | 15.04 | 15.04 | 9,617,161 | -0.41(-2.64%) |
Dec 11, 2020 | 15.57 | 15.58 | 15.27 | 15.45 | 8,426,411 | -0.16(-1.01%) |
Dec 10, 2020 | 15.10 | 15.74 | 14.98 | 15.61 | 9,028,743 | +0.66(+4.39%) |
Dec 09, 2020 | 15.38 | 15.50 | 14.70 | 14.95 | 11,607,668 | -0.20(-1.32%) |
Dec 08, 2020 | 14.62 | 15.17 | 14.62 | 15.15 | 6,752,150 | +0.31(+2.07%) |
Dec 07, 2020 | 14.75 | 14.88 | 14.43 | 14.84 | 9,636,725 | -0.10(-0.67%) |
Dec 04, 2020 | 14.16 | 14.95 | 14.11 | 14.94 | 9,005,651 | +1.15(+8.31%) |
Dec 03, 2020 | 13.56 | 13.94 | 13.39 | 13.80 | 8,963,472 | +0.32(+2.34%) |
Dec 02, 2020 | 13.11 | 13.67 | 13.03 | 13.48 | 19,054,868 | +0.40(+3.05%) |