Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.47 | 17.65 | 17.07 | 17.23 | 11,205,988 | -0.46(-2.61%) |
Feb 25, 2021 | 18.61 | 18.66 | 17.61 | 17.69 | 10,814,872 | -0.74(-3.99%) |
Feb 24, 2021 | 17.88 | 18.44 | 17.84 | 18.43 | 11,057,397 | +0.68(+3.81%) |
Feb 23, 2021 | 17.74 | 17.82 | 17.40 | 17.75 | 8,783,853 | +0.22(+1.27%) |
Feb 22, 2021 | 17.19 | 17.66 | 17.19 | 17.53 | 8,706,731 | +0.29(+1.69%) |
Feb 19, 2021 | 16.78 | 17.32 | 16.78 | 17.24 | 9,897,455 | +0.57(+3.44%) |
Feb 18, 2021 | 16.70 | 16.78 | 16.44 | 16.66 | 7,382,041 | -0.21(-1.22%) |
Feb 17, 2021 | 16.87 | 17.06 | 16.66 | 16.87 | 7,812,948 | -0.06(-0.35%) |
Feb 16, 2021 | 16.58 | 17.00 | 16.50 | 16.93 | 8,790,669 | +0.62(+3.78%) |
Feb 12, 2021 | 16.13 | 16.44 | 16.06 | 16.31 | 4,753,453 | +0.21(+1.27%) |
Feb 11, 2021 | 16.18 | 16.30 | 15.78 | 16.11 | 5,266,876 | -0.11(-0.69%) |
Feb 10, 2021 | 16.28 | 16.44 | 16.16 | 16.22 | 7,114,031 | +0.02(+0.11%) |
Feb 09, 2021 | 16.11 | 16.24 | 16.00 | 16.20 | 6,169,977 | +0.02(+0.11%) |
Feb 08, 2021 | 15.91 | 16.19 | 15.90 | 16.19 | 5,152,034 | +0.30(+1.88%) |
Feb 05, 2021 | 16.19 | 16.26 | 15.85 | 15.89 | 6,321,377 | -0.12(-0.75%) |
Feb 04, 2021 | 15.53 | 16.18 | 15.53 | 16.01 | 10,381,535 | +0.55(+3.54%) |
Feb 03, 2021 | 15.14 | 15.47 | 15.12 | 15.46 | 9,164,080 | +0.34(+2.26%) |
Feb 02, 2021 | 14.93 | 15.30 | 14.87 | 15.12 | 7,685,428 | +0.44(+2.97%) |
Feb 01, 2021 | 14.56 | 14.72 | 14.41 | 14.68 | 7,709,912 | +0.26(+1.78%) |
Jan 29, 2021 | 14.73 | 14.92 | 14.32 | 14.42 | 10,847,468 | -0.39(-2.66%) |
Jan 28, 2021 | 14.60 | 14.91 | 14.47 | 14.82 | 10,524,362 | +0.51(+3.59%) |
Jan 27, 2021 | 14.58 | 14.67 | 14.28 | 14.30 | 12,915,647 | -0.63(-4.24%) |
Jan 26, 2021 | 15.39 | 15.47 | 14.93 | 14.94 | 9,638,132 | -0.27(-1.80%) |
Jan 25, 2021 | 15.42 | 15.42 | 14.94 | 15.21 | 11,247,473 | -0.36(-2.31%) |
Jan 22, 2021 | 15.37 | 15.69 | 15.27 | 15.57 | 6,845,070 | +0.04(+0.28%) |
Jan 21, 2021 | 15.65 | 16.15 | 15.49 | 15.53 | 13,951,484 | -0.12(-0.77%) |
Jan 20, 2021 | 15.77 | 15.81 | 15.49 | 15.65 | 6,863,012 | -0.22(-1.40%) |
Jan 19, 2021 | 15.83 | 15.89 | 15.63 | 15.87 | 6,634,950 | +0.12(+0.76%) |
Jan 15, 2021 | 15.86 | 16.03 | 15.57 | 15.75 | 13,155,577 | -0.44(-2.75%) |
Jan 14, 2021 | 16.21 | 16.44 | 16.11 | 16.19 | 11,646,044 | +0.12(+0.75%) |
Jan 13, 2021 | 16.00 | 16.15 | 15.84 | 16.07 | 6,593,264 | -0.04(-0.27%) |
Jan 12, 2021 | 15.95 | 16.22 | 15.81 | 16.12 | 7,319,711 | +0.31(+1.95%) |
Jan 11, 2021 | 15.40 | 15.83 | 15.24 | 15.81 | 6,309,963 | +0.21(+1.32%) |
Jan 08, 2021 | 15.78 | 15.80 | 15.33 | 15.60 | 7,565,967 | -0.21(-1.35%) |
Jan 07, 2021 | 15.82 | 16.09 | 15.78 | 15.82 | 9,564,836 | +0.28(+1.82%) |
Jan 06, 2021 | 14.77 | 15.66 | 14.63 | 15.54 | 19,018,498 | +1.38(+9.73%) |
Jan 05, 2021 | 13.95 | 14.34 | 13.85 | 14.16 | 6,929,178 | +0.22(+1.60%) |
Jan 04, 2021 | 14.18 | 14.18 | 13.71 | 13.94 | 9,922,176 | -0.10(-0.73%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 6,727,003 | +0.14(+0.98%) | |
Dec 30, 2020 | 13.70 | 13.96 | 13.67 | 13.90 | 6,727,003 | +0.24(+1.75%) |
Dec 29, 2020 | 13.93 | 13.95 | 13.64 | 13.66 | 5,461,099 | -0.24(-1.72%) |
Dec 28, 2020 | 13.98 | 14.13 | 13.84 | 13.90 | 4,927,707 | +0.05(+0.37%) |
Dec 24, 2020 | 14.01 | 14.03 | 13.66 | 13.85 | 2,631,092 | -0.12(-0.86%) |
Dec 23, 2020 | 13.64 | 14.05 | 13.61 | 13.97 | 6,905,112 | +0.50(+3.75%) |
Dec 22, 2020 | 13.52 | 13.63 | 13.46 | 13.46 | 9,429,324 | -0.01(-0.06%) |
Dec 21, 2020 | 13.36 | 13.62 | 13.08 | 13.47 | 12,647,525 | +0.28(+2.14%) |
Dec 18, 2020 | 13.37 | 13.40 | 13.05 | 13.19 | 19,853,592 | -0.14(-1.03%) |
Dec 17, 2020 | 13.46 | 13.49 | 13.16 | 13.33 | 7,820,198 | -0.15(-1.14%) |
Dec 16, 2020 | 13.49 | 13.49 | 13.28 | 13.48 | 10,409,436 | +0.06(+0.45%) |
Dec 15, 2020 | 13.36 | 13.43 | 13.11 | 13.42 | 26,199,362 | +0.22(+1.68%) |
Dec 14, 2020 | 13.80 | 13.80 | 13.16 | 13.20 | 8,374,611 | -0.35(-2.59%) |
Dec 11, 2020 | 13.53 | 13.68 | 13.40 | 13.55 | 6,652,426 | -0.21(-1.49%) |
Dec 10, 2020 | 13.67 | 13.82 | 13.45 | 13.76 | 11,549,224 | +0.03(+0.19%) |
Dec 09, 2020 | 13.86 | 14.01 | 13.64 | 13.73 | 10,882,164 | +0.08(+0.56%) |
Dec 08, 2020 | 13.47 | 13.74 | 13.40 | 13.65 | 14,250,802 | +0.08(+0.57%) |
Dec 07, 2020 | 13.66 | 13.67 | 13.38 | 13.58 | 11,134,833 | -0.21(-1.55%) |
Dec 04, 2020 | 13.79 | 13.95 | 13.65 | 13.79 | 14,138,437 | +0.14(+1.00%) |
Dec 03, 2020 | 13.70 | 13.77 | 13.49 | 13.65 | 14,645,674 | +0.01(+0.06%) |
Dec 02, 2020 | 13.46 | 13.83 | 13.37 | 13.64 | 16,424,887 | +0.09(+0.69%) |