Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.40 | 17.48 | 16.79 | 17.09 | 11,759,283 | -0.68(-3.83%) |
Feb 25, 2021 | 18.71 | 18.73 | 17.75 | 17.77 | 13,197,231 | -0.76(-4.09%) |
Feb 24, 2021 | 18.20 | 18.81 | 17.89 | 18.52 | 13,727,672 | +0.52(+2.87%) |
Feb 23, 2021 | 17.91 | 18.19 | 17.06 | 18.01 | 15,024,416 | +0.35(+2.00%) |
Feb 22, 2021 | 16.42 | 17.94 | 16.40 | 17.65 | 17,215,296 | +1.32(+8.11%) |
Feb 19, 2021 | 16.21 | 16.43 | 16.02 | 16.33 | 10,248,413 | +0.18(+1.12%) |
Feb 18, 2021 | 16.35 | 16.47 | 15.89 | 16.15 | 13,213,268 | -0.24(-1.47%) |
Feb 17, 2021 | 16.14 | 16.41 | 15.82 | 16.39 | 9,837,943 | +0.22(+1.38%) |
Feb 16, 2021 | 15.95 | 16.22 | 15.69 | 16.16 | 10,047,435 | +0.65(+4.22%) |
Feb 12, 2021 | 15.19 | 15.52 | 15.13 | 15.51 | 10,871,917 | +0.17(+1.12%) |
Feb 11, 2021 | 15.55 | 15.64 | 15.27 | 15.34 | 8,137,504 | -0.24(-1.55%) |
Feb 10, 2021 | 15.41 | 15.73 | 15.40 | 15.58 | 8,877,740 | +0.24(+1.57%) |
Feb 09, 2021 | 15.11 | 15.49 | 14.83 | 15.34 | 11,531,058 | +0.15(+0.96%) |
Feb 08, 2021 | 15.07 | 15.23 | 14.88 | 15.19 | 15,518,432 | +0.34(+2.32%) |
Feb 05, 2021 | 15.05 | 15.12 | 14.79 | 14.85 | 10,696,397 | +0.09(+0.58%) |
Feb 04, 2021 | 15.26 | 15.30 | 14.11 | 14.76 | 23,424,734 | -0.27(-1.77%) |
Feb 03, 2021 | 14.67 | 15.04 | 14.51 | 15.03 | 12,954,169 | +0.53(+3.68%) |
Feb 02, 2021 | 14.82 | 14.98 | 14.47 | 14.50 | 8,771,373 | +0.05(+0.36%) |
Feb 01, 2021 | 14.64 | 14.64 | 14.14 | 14.44 | 11,167,569 | +0.05(+0.36%) |
Jan 29, 2021 | 14.69 | 14.96 | 14.31 | 14.39 | 14,104,049 | -0.40(-2.68%) |
Jan 28, 2021 | 14.97 | 15.19 | 14.59 | 14.79 | 12,521,895 | +0.04(+0.29%) |
Jan 27, 2021 | 14.53 | 15.13 | 14.29 | 14.75 | 8,353,271 | -0.05(-0.35%) |
Jan 26, 2021 | 15.20 | 15.43 | 14.79 | 14.80 | 6,988,453 | -0.28(-1.83%) |
Jan 25, 2021 | 15.07 | 15.17 | 14.82 | 15.07 | 6,868,901 | -0.15(-1.02%) |
Jan 22, 2021 | 15.19 | 15.33 | 15.03 | 15.23 | 5,666,983 | -0.38(-2.43%) |
Jan 21, 2021 | 15.64 | 15.65 | 15.16 | 15.61 | 7,973,620 | -0.09(-0.55%) |
Jan 20, 2021 | 15.86 | 15.92 | 15.59 | 15.69 | 8,057,883 | -0.03(-0.22%) |
Jan 19, 2021 | 15.68 | 15.86 | 15.41 | 15.73 | 11,978,520 | -0.04(-0.27%) |
Jan 15, 2021 | 16.34 | 16.40 | 15.76 | 15.77 | 9,405,450 | -0.90(-5.42%) |
Jan 14, 2021 | 16.00 | 16.90 | 15.87 | 16.67 | 11,072,772 | +0.75(+4.70%) |
Jan 13, 2021 | 16.22 | 16.24 | 15.86 | 15.92 | 7,018,343 | -0.32(-1.96%) |
Jan 12, 2021 | 15.99 | 16.25 | 15.77 | 16.24 | 11,758,026 | +0.48(+3.06%) |
Jan 11, 2021 | 15.49 | 15.84 | 15.37 | 15.76 | 14,235,971 | -0.14(-0.87%) |
Jan 08, 2021 | 16.35 | 16.35 | 15.70 | 15.90 | 6,822,976 | -0.24(-1.49%) |
Jan 07, 2021 | 16.22 | 16.30 | 15.98 | 16.14 | 7,720,492 | +0.20(+1.24%) |
Jan 06, 2021 | 15.98 | 16.29 | 15.69 | 15.94 | 9,965,343 | +0.27(+1.70%) |
Jan 05, 2021 | 14.49 | 15.86 | 14.49 | 15.67 | 14,844,729 | +1.29(+8.97%) |
Jan 04, 2021 | 14.63 | 14.81 | 14.24 | 14.38 | 10,370,773 | -0.05(-0.36%) |
Dec 31, 2020 | 14.44 | 14.44 | 14.44 | 5,767,898 | -0.24(-1.64%) | |
Dec 30, 2020 | 14.47 | 14.95 | 14.47 | 14.68 | 5,767,898 | +0.18(+1.25%) |
Dec 29, 2020 | 14.80 | 14.95 | 14.50 | 14.50 | 6,828,060 | -0.17(-1.17%) |
Dec 28, 2020 | 14.80 | 15.06 | 14.62 | 14.67 | 4,511,291 | -0.04(-0.29%) |
Dec 24, 2020 | 14.81 | 14.87 | 14.51 | 14.71 | 2,416,950 | -0.07(-0.47%) |
Dec 23, 2020 | 14.28 | 14.87 | 14.28 | 14.78 | 6,381,833 | +0.64(+4.50%) |
Dec 22, 2020 | 14.47 | 14.53 | 14.05 | 14.14 | 6,159,801 | -0.40(-2.72%) |
Dec 21, 2020 | 14.21 | 14.69 | 14.01 | 14.54 | 11,285,458 | -0.38(-2.54%) |
Dec 18, 2020 | 15.13 | 15.34 | 14.85 | 14.92 | 6,109,852 | -0.20(-1.31%) |
Dec 17, 2020 | 15.23 | 15.29 | 14.98 | 15.12 | 5,456,508 | +0.04(+0.29%) |
Dec 16, 2020 | 15.50 | 15.50 | 15.02 | 15.07 | 9,157,174 | -0.45(-2.88%) |
Dec 15, 2020 | 15.69 | 15.87 | 15.26 | 15.52 | 9,608,259 | -0.05(-0.33%) |
Dec 14, 2020 | 16.23 | 16.48 | 15.57 | 15.57 | 9,290,630 | -0.42(-2.64%) |
Dec 11, 2020 | 16.11 | 16.13 | 15.80 | 15.99 | 8,140,309 | -0.16(-1.01%) |
Dec 10, 2020 | 15.63 | 16.29 | 15.51 | 16.16 | 8,722,190 | +0.68(+4.39%) |
Dec 09, 2020 | 15.92 | 16.04 | 15.22 | 15.48 | 11,213,553 | -0.21(-1.32%) |
Dec 08, 2020 | 15.13 | 15.70 | 15.13 | 15.68 | 6,522,894 | +0.32(+2.07%) |
Dec 07, 2020 | 15.27 | 15.41 | 14.93 | 15.36 | 9,309,529 | -0.10(-0.67%) |
Dec 04, 2020 | 14.66 | 15.48 | 14.61 | 15.47 | 8,699,882 | +1.19(+8.31%) |
Dec 03, 2020 | 14.04 | 14.43 | 13.86 | 14.28 | 8,659,135 | +0.33(+2.34%) |
Dec 02, 2020 | 13.58 | 14.15 | 13.49 | 13.95 | 18,407,898 | +0.37(+2.74%) |