Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.79 | 18.05 | 17.46 | 17.67 | 2,372,070 | -0.25(-1.42%) |
Feb 25, 2021 | 18.63 | 18.65 | 17.74 | 17.92 | 2,394,761 | -0.48(-2.60%) |
Feb 24, 2021 | 17.84 | 18.42 | 17.81 | 18.40 | 2,089,308 | +0.75(+4.23%) |
Feb 23, 2021 | 17.47 | 17.67 | 17.23 | 17.65 | 3,742,167 | +0.29(+1.65%) |
Feb 22, 2021 | 17.01 | 17.46 | 17.01 | 17.37 | 1,457,620 | +0.33(+1.94%) |
Feb 19, 2021 | 16.74 | 17.06 | 16.74 | 17.04 | 1,241,347 | +0.43(+2.62%) |
Feb 18, 2021 | 16.83 | 16.95 | 16.54 | 16.60 | 1,363,444 | -0.33(-1.95%) |
Feb 17, 2021 | 16.91 | 17.09 | 16.77 | 16.93 | 1,411,915 | -0.03(-0.21%) |
Feb 16, 2021 | 16.52 | 17.03 | 16.52 | 16.97 | 1,482,408 | +0.46(+2.79%) |
Feb 12, 2021 | 16.35 | 16.69 | 16.35 | 16.51 | 785,189 | +0.09(+0.53%) |
Feb 11, 2021 | 16.70 | 16.89 | 16.29 | 16.42 | 1,217,647 | -0.30(-1.82%) |
Feb 10, 2021 | 16.99 | 17.17 | 16.72 | 16.72 | 1,116,280 | -0.17(-1.03%) |
Feb 09, 2021 | 16.77 | 16.95 | 16.56 | 16.90 | 757,971 | +0.07(+0.41%) |
Feb 08, 2021 | 16.70 | 16.88 | 16.64 | 16.83 | 775,767 | +0.17(+0.99%) |
Feb 05, 2021 | 16.78 | 16.88 | 16.52 | 16.66 | 1,168,753 | -0.03(-0.16%) |
Feb 04, 2021 | 16.38 | 16.78 | 16.25 | 16.69 | 1,104,230 | +0.54(+3.34%) |
Feb 03, 2021 | 15.88 | 16.16 | 15.79 | 16.15 | 1,546,246 | +0.21(+1.31%) |
Feb 02, 2021 | 15.92 | 16.07 | 15.69 | 15.94 | 1,298,836 | +0.24(+1.55%) |
Feb 01, 2021 | 15.64 | 15.72 | 15.43 | 15.70 | 986,145 | +0.10(+0.67%) |
Jan 29, 2021 | 15.95 | 16.06 | 15.43 | 15.59 | 2,240,178 | -0.32(-2.02%) |
Jan 28, 2021 | 15.98 | 16.11 | 15.74 | 15.92 | 1,848,920 | +0.23(+1.50%) |
Jan 27, 2021 | 16.01 | 16.24 | 15.67 | 15.68 | 1,669,410 | -0.70(-4.25%) |
Jan 26, 2021 | 16.79 | 16.85 | 16.35 | 16.38 | 2,025,722 | -0.31(-1.88%) |
Jan 25, 2021 | 16.55 | 16.78 | 16.07 | 16.69 | 1,706,378 | -0.10(-0.62%) |
Jan 22, 2021 | 16.65 | 16.98 | 16.52 | 16.79 | 1,525,511 | +0.13(+0.78%) |
Jan 21, 2021 | 17.30 | 17.34 | 16.64 | 16.66 | 1,700,082 | -0.63(-3.67%) |
Jan 20, 2021 | 17.51 | 17.56 | 17.11 | 17.30 | 1,077,814 | -0.21(-1.19%) |
Jan 19, 2021 | 17.45 | 17.60 | 17.26 | 17.51 | 1,250,430 | +0.03(+0.15%) |
Jan 15, 2021 | 17.31 | 17.60 | 17.18 | 17.48 | 1,288,171 | -0.17(-0.99%) |
Jan 14, 2021 | 17.45 | 17.69 | 17.29 | 17.65 | 858,703 | +0.35(+2.01%) |
Jan 13, 2021 | 17.38 | 17.44 | 17.03 | 17.31 | 1,136,134 | -0.01(-0.05%) |
Jan 12, 2021 | 17.17 | 17.50 | 16.97 | 17.31 | 879,585 | +0.29(+1.68%) |
Jan 11, 2021 | 16.46 | 17.06 | 16.38 | 17.03 | 995,214 | +0.37(+2.19%) |
Jan 08, 2021 | 16.92 | 16.92 | 16.35 | 16.66 | 932,564 | -0.22(-1.29%) |
Jan 07, 2021 | 16.86 | 17.11 | 16.71 | 16.88 | 1,484,264 | +0.45(+2.75%) |
Jan 06, 2021 | 15.79 | 16.76 | 15.79 | 16.43 | 2,378,191 | +1.06(+6.90%) |
Jan 05, 2021 | 14.99 | 15.64 | 14.97 | 15.37 | 1,361,396 | +0.42(+2.79%) |
Jan 04, 2021 | 15.01 | 15.11 | 14.66 | 14.95 | 1,500,121 | +0.13(+0.88%) |
Dec 31, 2020 | 14.82 | 14.82 | 14.82 | 579,597 | -0.04(-0.29%) | |
Dec 30, 2020 | 14.68 | 14.96 | 14.68 | 14.86 | 579,597 | +0.19(+1.30%) |
Dec 29, 2020 | 14.92 | 14.92 | 14.59 | 14.67 | 885,897 | -0.25(-1.69%) |
Dec 28, 2020 | 14.94 | 15.14 | 14.77 | 14.92 | 649,235 | +0.11(+0.76%) |
Dec 24, 2020 | 14.85 | 14.93 | 14.59 | 14.81 | 467,777 | -0.03(-0.23%) |
Dec 23, 2020 | 14.38 | 14.90 | 14.28 | 14.85 | 1,005,262 | +0.62(+4.34%) |
Dec 22, 2020 | 14.43 | 14.47 | 14.22 | 14.23 | 660,501 | -0.15(-1.03%) |
Dec 21, 2020 | 14.43 | 14.54 | 14.18 | 14.38 | 1,392,989 | -0.03(-0.24%) |
Dec 18, 2020 | 14.44 | 14.52 | 14.23 | 14.41 | 3,788,469 | -0.03(-0.18%) |
Dec 17, 2020 | 14.52 | 14.52 | 14.23 | 14.44 | 933,677 | -0.05(-0.36%) |
Dec 16, 2020 | 14.68 | 14.68 | 14.37 | 14.49 | 1,183,644 | -0.10(-0.71%) |
Dec 15, 2020 | 14.47 | 14.60 | 14.32 | 14.59 | 1,050,584 | +0.29(+2.00%) |
Dec 14, 2020 | 14.51 | 14.65 | 14.25 | 14.31 | 1,661,347 | +0.08(+0.55%) |
Dec 11, 2020 | 14.09 | 14.28 | 14.06 | 14.23 | 837,075 | -0.10(-0.67%) |
Dec 10, 2020 | 14.07 | 14.34 | 14.04 | 14.32 | 934,197 | +0.08(+0.55%) |
Dec 09, 2020 | 14.35 | 14.49 | 14.19 | 14.25 | 783,038 | +0.05(+0.37%) |
Dec 08, 2020 | 14.00 | 14.26 | 14.00 | 14.19 | 1,049,951 | +0.03(+0.18%) |
Dec 07, 2020 | 14.19 | 14.37 | 14.09 | 14.17 | 938,335 | -0.23(-1.57%) |
Dec 04, 2020 | 14.27 | 14.41 | 14.16 | 14.39 | 1,176,691 | +0.29(+2.03%) |
Dec 03, 2020 | 13.94 | 14.25 | 13.82 | 14.11 | 1,817,426 | +0.25(+1.82%) |
Dec 02, 2020 | 13.53 | 13.92 | 13.51 | 13.86 | 1,105,656 | +0.16(+1.14%) |