Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.51 | 16.51 | 16.28 | 16.32 | 1,258,542 | -0.19(-1.16%) |
Feb 25, 2021 | 16.95 | 17.02 | 16.51 | 16.51 | 2,910,035 | -0.22(-1.30%) |
Feb 24, 2021 | 16.55 | 16.74 | 16.51 | 16.73 | 1,592,282 | +0.24(+1.43%) |
Feb 23, 2021 | 16.44 | 16.54 | 16.29 | 16.49 | 2,072,370 | +0.10(+0.58%) |
Feb 22, 2021 | 16.28 | 16.48 | 16.27 | 16.40 | 890,144 | +0.16(+0.97%) |
Feb 19, 2021 | 16.25 | 16.35 | 16.22 | 16.24 | 954,087 | +0.14(+0.87%) |
Feb 18, 2021 | 16.07 | 16.12 | 15.95 | 16.10 | 247,176 | -0.13(-0.81%) |
Feb 17, 2021 | 16.17 | 16.24 | 16.11 | 16.23 | 666,501 | -0.15(-0.90%) |
Feb 16, 2021 | 16.28 | 16.40 | 16.21 | 16.38 | 956,850 | +0.46(+2.90%) |
Feb 12, 2021 | 15.79 | 15.93 | 15.79 | 15.92 | 1,095,073 | +0.10(+0.66%) |
Feb 11, 2021 | 15.79 | 15.84 | 15.74 | 15.81 | 617,059 | +0.03(+0.17%) |
Feb 10, 2021 | 15.89 | 15.96 | 15.76 | 15.79 | 1,595,037 | -0.03(-0.22%) |
Feb 09, 2021 | 15.66 | 15.84 | 15.64 | 15.82 | 17,059,414 | +0.17(+1.11%) |
Feb 08, 2021 | 15.67 | 15.75 | 15.62 | 15.65 | 770,144 | +0.10(+0.62%) |
Feb 05, 2021 | 15.56 | 15.59 | 15.46 | 15.55 | 795,207 | +0.10(+0.62%) |
Feb 04, 2021 | 15.32 | 15.49 | 15.32 | 15.46 | 1,843,340 | +0.24(+1.55%) |
Feb 03, 2021 | 15.19 | 15.25 | 15.16 | 15.22 | 318,002 | +0.01(+0.06%) |
Feb 02, 2021 | 15.07 | 15.21 | 15.03 | 15.21 | 896,830 | +0.35(+2.35%) |
Feb 01, 2021 | 14.85 | 14.88 | 14.81 | 14.86 | 620,055 | +0.20(+1.37%) |
Jan 29, 2021 | 14.92 | 14.94 | 14.62 | 14.66 | 496,717 | -0.45(-3.00%) |
Jan 28, 2021 | 14.99 | 15.16 | 14.96 | 15.12 | 1,358,296 | +0.26(+1.76%) |
Jan 27, 2021 | 14.99 | 15.08 | 14.85 | 14.85 | 858,017 | -0.46(-3.02%) |
Jan 26, 2021 | 15.34 | 15.39 | 15.26 | 15.32 | 590,656 | +0.16(+1.04%) |
Jan 25, 2021 | 15.15 | 15.19 | 15.02 | 15.16 | 681,917 | -0.33(-2.14%) |
Jan 22, 2021 | 15.46 | 15.51 | 15.40 | 15.49 | 1,108,265 | -0.23(-1.44%) |
Jan 21, 2021 | 15.77 | 15.79 | 15.62 | 15.72 | 844,002 | +0.06(+0.39%) |
Jan 20, 2021 | 15.60 | 15.66 | 15.53 | 15.66 | 1,347,590 | +0.04(+0.28%) |
Jan 19, 2021 | 15.68 | 15.68 | 15.56 | 15.61 | 2,202,744 | +0.05(+0.34%) |
Jan 15, 2021 | 15.69 | 15.74 | 15.46 | 15.56 | 1,904,734 | -0.33(-2.08%) |
Jan 14, 2021 | 15.77 | 15.91 | 15.73 | 15.89 | 1,067,433 | +0.14(+0.89%) |
Jan 13, 2021 | 15.75 | 15.83 | 15.70 | 15.75 | 1,513,409 | -0.16(-0.99%) |
Jan 12, 2021 | 15.83 | 15.92 | 15.76 | 15.91 | 1,155,695 | +0.15(+0.94%) |
Jan 11, 2021 | 15.66 | 15.80 | 15.63 | 15.76 | 712,230 | -0.21(-1.31%) |
Jan 08, 2021 | 16.05 | 16.05 | 15.83 | 15.97 | 984,831 | -0.08(-0.49%) |
Jan 07, 2021 | 16.06 | 16.08 | 15.99 | 16.05 | 1,454,358 | +0.02(+0.11%) |
Jan 06, 2021 | 15.77 | 16.11 | 15.77 | 16.03 | 1,316,665 | +0.69(+4.49%) |
Jan 05, 2021 | 15.20 | 15.40 | 15.20 | 15.34 | 1,481,829 | +0.13(+0.86%) |
Jan 04, 2021 | 15.47 | 15.48 | 15.14 | 15.21 | 916,099 | -0.08(-0.51%) |
Dec 31, 2020 | 15.29 | 15.29 | 15.29 | 462,899 | -0.06(-0.40%) | |
Dec 30, 2020 | 15.43 | 15.48 | 15.33 | 15.35 | 462,899 | +0.02(+0.11%) |
Dec 29, 2020 | 15.43 | 15.47 | 15.32 | 15.33 | 831,373 | -0.06(-0.40%) |
Dec 28, 2020 | 15.39 | 15.46 | 15.34 | 15.39 | 454,052 | +0.08(+0.51%) |
Dec 24, 2020 | 15.31 | 15.33 | 15.26 | 15.32 | 227,480 | +0.04(+0.29%) |
Dec 23, 2020 | 15.06 | 15.29 | 15.05 | 15.27 | 1,009,849 | +0.40(+2.70%) |
Dec 22, 2020 | 14.87 | 14.94 | 14.83 | 14.87 | 1,784,544 | -0.03(-0.23%) |
Dec 21, 2020 | 14.65 | 14.95 | 14.56 | 14.91 | 1,267,139 | -0.34(-2.23%) |
Dec 18, 2020 | 15.32 | 15.36 | 15.20 | 15.25 | 2,243,947 | -0.16(-1.02%) |
Dec 17, 2020 | 15.44 | 15.55 | 15.38 | 15.40 | 1,769,684 | +0.08(+0.51%) |
Dec 16, 2020 | 15.30 | 15.34 | 15.22 | 15.32 | 1,712,722 | -0.03(-0.17%) |
Dec 15, 2020 | 15.10 | 15.35 | 15.07 | 15.35 | 4,029,617 | +0.38(+2.56%) |
Dec 14, 2020 | 15.13 | 15.21 | 14.96 | 14.97 | 1,914,674 | +0.06(+0.42%) |
Dec 11, 2020 | 14.84 | 14.91 | 14.76 | 14.91 | 2,367,553 | -0.25(-1.66%) |
Dec 10, 2020 | 14.94 | 15.17 | 14.91 | 15.16 | 3,946,135 | -0.08(-0.51%) |
Dec 09, 2020 | 15.37 | 15.38 | 15.17 | 15.24 | 1,580,668 | -0.01(-0.06%) |
Dec 08, 2020 | 15.21 | 15.25 | 15.17 | 15.24 | 1,940,040 | -0.01(-0.06%) |
Dec 07, 2020 | 15.34 | 15.34 | 15.24 | 15.25 | 1,025,169 | -0.27(-1.73%) |
Dec 04, 2020 | 15.59 | 15.61 | 15.45 | 15.52 | 1,867,041 | +0.13(+0.85%) |
Dec 03, 2020 | 15.37 | 15.50 | 15.36 | 15.39 | 1,639,897 | +0.03(+0.17%) |
Dec 02, 2020 | 15.17 | 15.38 | 15.15 | 15.37 | 3,595,720 | +0.15(+0.97%) |