Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.98 | 15.98 | 15.76 | 15.79 | 1,300,293 | -0.19(-1.16%) |
Feb 25, 2021 | 16.40 | 16.47 | 15.98 | 15.98 | 3,006,572 | -0.21(-1.30%) |
Feb 24, 2021 | 16.02 | 16.20 | 15.98 | 16.19 | 1,645,105 | +0.23(+1.43%) |
Feb 23, 2021 | 15.91 | 16.01 | 15.77 | 15.96 | 2,141,118 | +0.09(+0.58%) |
Feb 22, 2021 | 15.75 | 15.95 | 15.74 | 15.87 | 919,673 | +0.15(+0.97%) |
Feb 19, 2021 | 15.73 | 15.83 | 15.70 | 15.72 | 985,738 | +0.13(+0.87%) |
Feb 18, 2021 | 15.56 | 15.60 | 15.44 | 15.58 | 255,375 | -0.13(-0.81%) |
Feb 17, 2021 | 15.65 | 15.72 | 15.59 | 15.71 | 688,611 | -0.14(-0.90%) |
Feb 16, 2021 | 15.75 | 15.87 | 15.69 | 15.85 | 988,592 | +0.45(+2.90%) |
Feb 12, 2021 | 15.28 | 15.42 | 15.28 | 15.41 | 1,131,400 | +0.10(+0.66%) |
Feb 11, 2021 | 15.28 | 15.33 | 15.23 | 15.31 | 637,530 | +0.03(+0.17%) |
Feb 10, 2021 | 15.38 | 15.44 | 15.25 | 15.28 | 1,647,950 | -0.03(-0.22%) |
Feb 09, 2021 | 15.15 | 15.33 | 15.14 | 15.31 | 17,625,340 | +0.17(+1.11%) |
Feb 08, 2021 | 15.17 | 15.24 | 15.12 | 15.14 | 795,692 | +0.09(+0.62%) |
Feb 05, 2021 | 15.06 | 15.09 | 14.97 | 15.05 | 821,587 | +0.09(+0.62%) |
Feb 04, 2021 | 14.83 | 14.99 | 14.83 | 14.96 | 1,904,491 | +0.23(+1.55%) |
Feb 03, 2021 | 14.70 | 14.76 | 14.67 | 14.73 | 328,551 | +0.01(+0.06%) |
Feb 02, 2021 | 14.59 | 14.72 | 14.55 | 14.72 | 926,581 | +0.34(+2.35%) |
Feb 01, 2021 | 14.37 | 14.41 | 14.34 | 14.39 | 640,624 | +0.19(+1.37%) |
Jan 29, 2021 | 14.44 | 14.46 | 14.15 | 14.19 | 513,195 | -0.44(-3.00%) |
Jan 28, 2021 | 14.51 | 14.68 | 14.48 | 14.63 | 1,403,356 | +0.25(+1.76%) |
Jan 27, 2021 | 14.51 | 14.60 | 14.37 | 14.38 | 886,480 | -0.45(-3.02%) |
Jan 26, 2021 | 14.85 | 14.90 | 14.77 | 14.82 | 610,251 | +0.15(+1.04%) |
Jan 25, 2021 | 14.66 | 14.71 | 14.54 | 14.67 | 704,539 | -0.32(-2.14%) |
Jan 22, 2021 | 14.96 | 15.01 | 14.91 | 14.99 | 1,145,030 | -0.22(-1.44%) |
Jan 21, 2021 | 15.26 | 15.28 | 15.12 | 15.21 | 872,001 | +0.06(+0.39%) |
Jan 20, 2021 | 15.10 | 15.16 | 15.04 | 15.15 | 1,392,295 | +0.04(+0.28%) |
Jan 19, 2021 | 15.18 | 15.18 | 15.06 | 15.11 | 2,275,817 | +0.05(+0.34%) |
Jan 15, 2021 | 15.19 | 15.24 | 14.96 | 15.06 | 1,967,921 | -0.32(-2.08%) |
Jan 14, 2021 | 15.26 | 15.40 | 15.23 | 15.38 | 1,102,844 | +0.13(+0.88%) |
Jan 13, 2021 | 15.25 | 15.32 | 15.19 | 15.25 | 1,563,614 | -0.15(-0.99%) |
Jan 12, 2021 | 15.32 | 15.41 | 15.25 | 15.40 | 1,194,034 | +0.14(+0.94%) |
Jan 11, 2021 | 15.16 | 15.30 | 15.13 | 15.25 | 735,857 | -0.20(-1.31%) |
Jan 08, 2021 | 15.53 | 15.53 | 15.32 | 15.46 | 1,017,502 | -0.08(-0.49%) |
Jan 07, 2021 | 15.54 | 15.57 | 15.47 | 15.53 | 1,502,604 | +0.02(+0.11%) |
Jan 06, 2021 | 15.26 | 15.59 | 15.26 | 15.52 | 1,360,344 | +0.67(+4.49%) |
Jan 05, 2021 | 14.71 | 14.91 | 14.71 | 14.85 | 1,530,987 | +0.13(+0.86%) |
Jan 04, 2021 | 14.98 | 14.98 | 14.66 | 14.72 | 946,490 | -0.08(-0.51%) |
Dec 31, 2020 | 14.80 | 14.80 | 14.80 | 478,255 | -0.06(-0.40%) | |
Dec 30, 2020 | 14.93 | 14.98 | 14.84 | 14.86 | 478,255 | +0.02(+0.11%) |
Dec 29, 2020 | 14.93 | 14.98 | 14.82 | 14.84 | 858,953 | -0.06(-0.40%) |
Dec 28, 2020 | 14.90 | 14.96 | 14.85 | 14.90 | 469,115 | +0.08(+0.51%) |
Dec 24, 2020 | 14.82 | 14.84 | 14.77 | 14.82 | 235,027 | +0.04(+0.29%) |
Dec 23, 2020 | 14.58 | 14.80 | 14.56 | 14.78 | 1,043,350 | +0.39(+2.70%) |
Dec 22, 2020 | 14.39 | 14.46 | 14.35 | 14.39 | 1,843,744 | -0.03(-0.23%) |
Dec 21, 2020 | 14.18 | 14.47 | 14.09 | 14.43 | 1,309,175 | -0.33(-2.23%) |
Dec 18, 2020 | 14.83 | 14.87 | 14.71 | 14.76 | 2,318,388 | -0.15(-1.02%) |
Dec 17, 2020 | 14.94 | 15.05 | 14.89 | 14.91 | 1,828,391 | +0.08(+0.51%) |
Dec 16, 2020 | 14.81 | 14.85 | 14.73 | 14.83 | 1,769,540 | -0.03(-0.17%) |
Dec 15, 2020 | 14.61 | 14.86 | 14.59 | 14.86 | 4,163,295 | +0.37(+2.56%) |
Dec 14, 2020 | 14.65 | 14.72 | 14.48 | 14.49 | 1,978,191 | +0.06(+0.42%) |
Dec 11, 2020 | 14.36 | 14.43 | 14.29 | 14.43 | 2,446,075 | -0.24(-1.66%) |
Dec 10, 2020 | 14.46 | 14.68 | 14.44 | 14.67 | 4,077,013 | -0.08(-0.51%) |
Dec 09, 2020 | 14.88 | 14.89 | 14.68 | 14.75 | 1,633,092 | -0.01(-0.06%) |
Dec 08, 2020 | 14.72 | 14.76 | 14.68 | 14.75 | 2,004,383 | -0.01(-0.06%) |
Dec 07, 2020 | 14.85 | 14.85 | 14.75 | 14.76 | 1,059,170 | -0.26(-1.73%) |
Dec 04, 2020 | 15.09 | 15.11 | 14.96 | 15.02 | 1,928,963 | +0.13(+0.85%) |
Dec 03, 2020 | 14.88 | 15.01 | 14.86 | 14.90 | 1,694,286 | +0.03(+0.17%) |
Dec 02, 2020 | 14.68 | 14.89 | 14.66 | 14.87 | 3,714,976 | +0.14(+0.97%) |