Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.98 | 18.23 | 17.64 | 17.85 | 2,347,707 | -0.26(-1.42%) |
Feb 25, 2021 | 18.82 | 18.85 | 17.92 | 18.11 | 2,370,165 | -0.48(-2.60%) |
Feb 24, 2021 | 18.03 | 18.61 | 18.00 | 18.59 | 2,067,849 | +0.76(+4.23%) |
Feb 23, 2021 | 17.65 | 17.85 | 17.41 | 17.84 | 3,703,733 | +0.29(+1.65%) |
Feb 22, 2021 | 17.19 | 17.64 | 17.19 | 17.55 | 1,442,649 | +0.33(+1.94%) |
Feb 19, 2021 | 16.91 | 17.24 | 16.91 | 17.21 | 1,228,598 | +0.44(+2.62%) |
Feb 18, 2021 | 17.00 | 17.13 | 16.71 | 16.77 | 1,349,440 | -0.33(-1.95%) |
Feb 17, 2021 | 17.09 | 17.27 | 16.94 | 17.11 | 1,397,413 | -0.04(-0.21%) |
Feb 16, 2021 | 16.70 | 17.20 | 16.70 | 17.14 | 1,467,183 | +0.47(+2.79%) |
Feb 12, 2021 | 16.52 | 16.86 | 16.52 | 16.68 | 777,125 | +0.09(+0.53%) |
Feb 11, 2021 | 16.87 | 17.06 | 16.46 | 16.59 | 1,205,141 | -0.31(-1.82%) |
Feb 10, 2021 | 17.17 | 17.35 | 16.90 | 16.90 | 1,104,815 | -0.18(-1.03%) |
Feb 09, 2021 | 16.94 | 17.13 | 16.73 | 17.07 | 750,186 | +0.07(+0.41%) |
Feb 08, 2021 | 16.87 | 17.06 | 16.81 | 17.00 | 767,799 | +0.17(+0.99%) |
Feb 05, 2021 | 16.96 | 17.06 | 16.69 | 16.84 | 1,156,749 | -0.03(-0.16%) |
Feb 04, 2021 | 16.55 | 16.96 | 16.41 | 16.86 | 1,092,888 | +0.54(+3.34%) |
Feb 03, 2021 | 16.05 | 16.33 | 15.95 | 16.32 | 1,530,365 | +0.21(+1.31%) |
Feb 02, 2021 | 16.08 | 16.24 | 15.85 | 16.11 | 1,285,496 | +0.25(+1.55%) |
Feb 01, 2021 | 15.80 | 15.89 | 15.59 | 15.86 | 976,017 | +0.11(+0.67%) |
Jan 29, 2021 | 16.12 | 16.23 | 15.59 | 15.76 | 2,217,170 | -0.32(-2.02%) |
Jan 28, 2021 | 16.14 | 16.27 | 15.90 | 16.08 | 1,829,930 | +0.24(+1.50%) |
Jan 27, 2021 | 16.18 | 16.41 | 15.83 | 15.84 | 1,652,264 | -0.70(-4.25%) |
Jan 26, 2021 | 16.97 | 17.03 | 16.52 | 16.55 | 2,004,916 | -0.32(-1.87%) |
Jan 25, 2021 | 16.72 | 16.96 | 16.24 | 16.86 | 1,688,852 | -0.11(-0.62%) |
Jan 22, 2021 | 16.83 | 17.16 | 16.70 | 16.97 | 1,509,843 | +0.13(+0.78%) |
Jan 21, 2021 | 17.48 | 17.52 | 16.81 | 16.84 | 1,682,621 | -0.64(-3.67%) |
Jan 20, 2021 | 17.69 | 17.74 | 17.29 | 17.48 | 1,066,744 | -0.21(-1.19%) |
Jan 19, 2021 | 17.64 | 17.78 | 17.44 | 17.69 | 1,237,587 | +0.03(+0.15%) |
Jan 15, 2021 | 17.49 | 17.78 | 17.36 | 17.66 | 1,274,941 | -0.18(-0.99%) |
Jan 14, 2021 | 17.63 | 17.87 | 17.47 | 17.84 | 849,883 | +0.35(+2.01%) |
Jan 13, 2021 | 17.56 | 17.62 | 17.20 | 17.49 | 1,124,465 | -0.01(-0.05%) |
Jan 12, 2021 | 17.35 | 17.68 | 17.14 | 17.49 | 870,551 | +0.29(+1.68%) |
Jan 11, 2021 | 16.63 | 17.24 | 16.55 | 17.20 | 984,993 | +0.37(+2.19%) |
Jan 08, 2021 | 17.10 | 17.10 | 16.52 | 16.84 | 922,985 | -0.22(-1.29%) |
Jan 07, 2021 | 17.04 | 17.28 | 16.89 | 17.06 | 1,469,019 | +0.46(+2.75%) |
Jan 06, 2021 | 15.96 | 16.93 | 15.96 | 16.60 | 2,353,765 | +1.07(+6.90%) |
Jan 05, 2021 | 15.14 | 15.80 | 15.12 | 15.53 | 1,347,413 | +0.42(+2.79%) |
Jan 04, 2021 | 15.17 | 15.26 | 14.82 | 15.11 | 1,484,713 | +0.13(+0.88%) |
Dec 31, 2020 | 14.97 | 14.97 | 14.97 | 573,644 | -0.04(-0.29%) | |
Dec 30, 2020 | 14.83 | 15.11 | 14.83 | 15.02 | 573,644 | +0.19(+1.30%) |
Dec 29, 2020 | 15.07 | 15.08 | 14.75 | 14.82 | 876,799 | -0.25(-1.69%) |
Dec 28, 2020 | 15.10 | 15.30 | 14.92 | 15.08 | 642,567 | +0.11(+0.76%) |
Dec 24, 2020 | 15.01 | 15.08 | 14.74 | 14.97 | 462,973 | -0.04(-0.23%) |
Dec 23, 2020 | 14.53 | 15.05 | 14.43 | 15.00 | 994,938 | +0.62(+4.34%) |
Dec 22, 2020 | 14.58 | 14.62 | 14.37 | 14.38 | 653,717 | -0.15(-1.03%) |
Dec 21, 2020 | 14.58 | 14.69 | 14.32 | 14.53 | 1,378,681 | -0.04(-0.24%) |
Dec 18, 2020 | 14.59 | 14.67 | 14.38 | 14.56 | 3,749,558 | -0.03(-0.18%) |
Dec 17, 2020 | 14.67 | 14.67 | 14.38 | 14.59 | 924,088 | -0.05(-0.36%) |
Dec 16, 2020 | 14.83 | 14.83 | 14.52 | 14.64 | 1,171,487 | -0.11(-0.71%) |
Dec 15, 2020 | 14.62 | 14.75 | 14.46 | 14.75 | 1,039,793 | +0.29(+2.00%) |
Dec 14, 2020 | 14.66 | 14.80 | 14.39 | 14.46 | 1,644,284 | +0.08(+0.55%) |
Dec 11, 2020 | 14.24 | 14.43 | 14.20 | 14.38 | 828,478 | -0.10(-0.67%) |
Dec 10, 2020 | 14.22 | 14.49 | 14.19 | 14.47 | 924,602 | +0.08(+0.55%) |
Dec 09, 2020 | 14.50 | 14.64 | 14.33 | 14.39 | 774,996 | +0.05(+0.37%) |
Dec 08, 2020 | 14.15 | 14.41 | 14.15 | 14.34 | 1,039,167 | +0.03(+0.18%) |
Dec 07, 2020 | 14.33 | 14.52 | 14.23 | 14.32 | 928,698 | -0.23(-1.57%) |
Dec 04, 2020 | 14.42 | 14.56 | 14.31 | 14.54 | 1,164,606 | +0.29(+2.03%) |
Dec 03, 2020 | 14.09 | 14.39 | 13.96 | 14.25 | 1,798,760 | +0.25(+1.82%) |
Dec 02, 2020 | 13.67 | 14.07 | 13.65 | 14.00 | 1,094,300 | +0.16(+1.14%) |