Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.35 | 17.35 | 15.88 | 16.12 | 2,350,407 | -0.91(-5.36%) |
Feb 25, 2021 | 19.41 | 19.58 | 16.72 | 17.03 | 2,980,057 | -2.20(-11.43%) |
Feb 24, 2021 | 17.54 | 19.49 | 17.48 | 19.23 | 2,494,038 | +1.68(+9.57%) |
Feb 23, 2021 | 17.30 | 17.68 | 16.45 | 17.55 | 1,981,938 | +0.04(+0.22%) |
Feb 22, 2021 | 17.38 | 18.33 | 17.19 | 17.51 | 1,598,002 | -0.50(-2.77%) |
Feb 19, 2021 | 17.12 | 18.02 | 17.11 | 18.01 | 1,541,836 | +1.11(+6.59%) |
Feb 18, 2021 | 17.03 | 17.20 | 16.64 | 16.90 | 1,216,688 | -0.65(-3.72%) |
Feb 17, 2021 | 17.28 | 17.58 | 16.75 | 17.55 | 1,254,589 | +0.19(+1.11%) |
Feb 16, 2021 | 17.76 | 17.83 | 17.20 | 17.36 | 1,622,064 | -0.13(-0.77%) |
Feb 12, 2021 | 17.40 | 17.68 | 17.20 | 17.49 | 1,009,594 | -0.15(-0.87%) |
Feb 11, 2021 | 17.38 | 17.98 | 16.96 | 17.65 | 1,392,351 | +0.32(+1.83%) |
Feb 10, 2021 | 17.91 | 17.93 | 17.07 | 17.33 | 1,240,000 | -0.35(-1.96%) |
Feb 09, 2021 | 16.97 | 17.84 | 16.73 | 17.68 | 1,673,819 | +0.46(+2.68%) |
Feb 08, 2021 | 16.79 | 17.21 | 16.62 | 17.21 | 1,459,545 | +0.71(+4.31%) |
Feb 05, 2021 | 16.99 | 17.19 | 16.41 | 16.50 | 1,513,609 | -0.17(-1.04%) |
Feb 04, 2021 | 15.84 | 16.70 | 15.84 | 16.68 | 1,894,637 | +0.88(+5.59%) |
Feb 03, 2021 | 15.18 | 15.82 | 14.93 | 15.79 | 2,180,995 | +0.67(+4.44%) |
Feb 02, 2021 | 14.40 | 15.26 | 14.40 | 15.12 | 2,419,264 | +1.17(+8.40%) |
Feb 01, 2021 | 13.55 | 14.08 | 13.28 | 13.95 | 1,252,248 | +0.69(+5.21%) |
Jan 29, 2021 | 14.03 | 14.10 | 13.13 | 13.26 | 2,794,220 | -0.84(-5.93%) |
Jan 28, 2021 | 13.95 | 14.55 | 13.94 | 14.09 | 1,899,632 | +0.43(+3.16%) |
Jan 27, 2021 | 14.39 | 14.63 | 13.42 | 13.66 | 3,854,764 | -1.11(-7.54%) |
Jan 26, 2021 | 15.55 | 16.17 | 14.75 | 14.78 | 2,197,072 | -0.49(-3.21%) |
Jan 25, 2021 | 15.43 | 15.72 | 14.77 | 15.27 | 2,414,995 | -0.36(-2.33%) |
Jan 22, 2021 | 15.42 | 15.76 | 15.15 | 15.63 | 1,165,829 | +0.02(+0.12%) |
Jan 21, 2021 | 16.32 | 16.33 | 15.47 | 15.61 | 1,711,434 | -0.72(-4.41%) |
Jan 20, 2021 | 16.58 | 16.73 | 16.27 | 16.33 | 1,160,439 | -0.01(-0.06%) |
Jan 19, 2021 | 16.32 | 16.61 | 16.11 | 16.34 | 1,525,429 | +0.53(+3.34%) |
Jan 15, 2021 | 16.68 | 16.72 | 15.71 | 15.81 | 1,714,424 | -1.05(-6.21%) |
Jan 14, 2021 | 16.29 | 17.42 | 16.29 | 16.86 | 2,589,273 | +0.84(+5.21%) |
Jan 13, 2021 | 16.05 | 16.19 | 15.63 | 16.02 | 1,031,696 | -0.15(-0.95%) |
Jan 12, 2021 | 15.42 | 16.22 | 15.26 | 16.18 | 1,835,722 | +0.77(+4.98%) |
Jan 11, 2021 | 14.54 | 15.46 | 14.52 | 15.41 | 1,445,099 | +0.03(+0.19%) |
Jan 08, 2021 | 15.61 | 15.72 | 14.82 | 15.38 | 1,774,419 | -0.18(-1.17%) |
Jan 07, 2021 | 16.03 | 16.05 | 15.49 | 15.56 | 1,739,796 | -0.07(-0.43%) |
Jan 06, 2021 | 14.92 | 16.18 | 14.92 | 15.63 | 2,345,782 | +0.49(+3.23%) |
Jan 05, 2021 | 14.25 | 15.39 | 14.24 | 15.14 | 1,777,627 | +0.95(+6.70%) |
Jan 04, 2021 | 15.94 | 16.16 | 13.98 | 14.19 | 3,857,061 | -2.04(-12.60%) |
Dec 31, 2020 | 16.24 | 16.24 | 16.24 | 1,312,454 | -0.04(-0.24%) | |
Dec 30, 2020 | 15.84 | 16.47 | 15.82 | 16.27 | 1,312,454 | +0.50(+3.16%) |
Dec 29, 2020 | 16.27 | 16.42 | 15.48 | 15.77 | 1,278,868 | -0.27(-1.68%) |
Dec 28, 2020 | 16.31 | 16.46 | 15.97 | 16.04 | 1,338,091 | +0.08(+0.48%) |
Dec 24, 2020 | 16.31 | 16.38 | 15.70 | 15.97 | 663,792 | -0.31(-1.89%) |
Dec 23, 2020 | 15.63 | 16.56 | 15.61 | 16.27 | 1,930,239 | +0.84(+5.41%) |
Dec 22, 2020 | 15.82 | 15.84 | 15.34 | 15.44 | 1,286,239 | -0.20(-1.28%) |
Dec 21, 2020 | 14.88 | 15.79 | 14.73 | 15.64 | 2,563,820 | -0.27(-1.69%) |
Dec 18, 2020 | 15.83 | 16.06 | 15.58 | 15.91 | 1,306,746 | +0.12(+0.73%) |
Dec 17, 2020 | 16.19 | 16.30 | 15.73 | 15.79 | 1,366,887 | -0.25(-1.56%) |
Dec 16, 2020 | 16.70 | 16.72 | 15.92 | 16.04 | 1,641,849 | -0.63(-3.80%) |
Dec 15, 2020 | 16.51 | 16.83 | 15.95 | 16.68 | 1,501,592 | +0.49(+3.02%) |
Dec 14, 2020 | 17.37 | 17.37 | 16.17 | 16.19 | 1,686,593 | -0.75(-4.42%) |
Dec 11, 2020 | 16.72 | 17.17 | 16.45 | 16.93 | 2,609,117 | -0.01(-0.06%) |
Dec 10, 2020 | 16.54 | 17.22 | 16.47 | 16.94 | 1,406,043 | -0.11(-0.62%) |
Dec 09, 2020 | 17.79 | 17.79 | 16.54 | 17.05 | 2,813,232 | -0.34(-1.93%) |
Dec 08, 2020 | 16.94 | 17.45 | 16.86 | 17.39 | 1,484,859 | +0.31(+1.80%) |
Dec 07, 2020 | 17.21 | 17.32 | 16.87 | 17.08 | 2,117,362 | -0.07(-0.39%) |
Dec 04, 2020 | 16.88 | 17.25 | 16.76 | 17.15 | 3,770,241 | +0.52(+3.12%) |
Dec 03, 2020 | 16.12 | 17.15 | 15.92 | 16.63 | 4,913,945 | +0.80(+5.03%) |
Dec 02, 2020 | 15.12 | 15.98 | 14.91 | 15.83 | 2,827,308 | +0.47(+3.06%) |