Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.97 | 15.97 | 15.75 | 15.79 | 1,300,912 | -0.19(-1.16%) |
Feb 25, 2021 | 16.39 | 16.47 | 15.97 | 15.97 | 3,008,004 | -0.21(-1.30%) |
Feb 24, 2021 | 16.01 | 16.19 | 15.97 | 16.18 | 1,645,888 | +0.23(+1.43%) |
Feb 23, 2021 | 15.90 | 16.00 | 15.76 | 15.96 | 2,142,138 | +0.09(+0.58%) |
Feb 22, 2021 | 15.74 | 15.94 | 15.74 | 15.86 | 920,111 | +0.15(+0.97%) |
Feb 19, 2021 | 15.72 | 15.82 | 15.69 | 15.71 | 986,207 | +0.13(+0.87%) |
Feb 18, 2021 | 15.55 | 15.59 | 15.43 | 15.58 | 255,497 | -0.13(-0.81%) |
Feb 17, 2021 | 15.65 | 15.72 | 15.58 | 15.70 | 688,939 | -0.14(-0.90%) |
Feb 16, 2021 | 15.74 | 15.86 | 15.69 | 15.85 | 989,063 | +0.45(+2.90%) |
Feb 12, 2021 | 15.27 | 15.41 | 15.27 | 15.40 | 1,131,939 | +0.10(+0.66%) |
Feb 11, 2021 | 15.27 | 15.33 | 15.23 | 15.30 | 637,833 | +0.03(+0.17%) |
Feb 10, 2021 | 15.37 | 15.44 | 15.25 | 15.27 | 1,648,735 | -0.03(-0.22%) |
Feb 09, 2021 | 15.15 | 15.32 | 15.13 | 15.31 | 17,633,732 | +0.17(+1.11%) |
Feb 08, 2021 | 15.16 | 15.23 | 15.11 | 15.14 | 796,071 | +0.09(+0.62%) |
Feb 05, 2021 | 15.05 | 15.08 | 14.96 | 15.04 | 821,978 | +0.09(+0.62%) |
Feb 04, 2021 | 14.83 | 14.99 | 14.83 | 14.95 | 1,905,398 | +0.23(+1.55%) |
Feb 03, 2021 | 14.69 | 14.75 | 14.67 | 14.72 | 328,708 | +0.01(+0.06%) |
Feb 02, 2021 | 14.58 | 14.72 | 14.54 | 14.72 | 927,022 | +0.34(+2.35%) |
Feb 01, 2021 | 14.36 | 14.40 | 14.33 | 14.38 | 640,929 | +0.19(+1.37%) |
Jan 29, 2021 | 14.44 | 14.45 | 14.15 | 14.18 | 513,440 | -0.44(-3.00%) |
Jan 28, 2021 | 14.50 | 14.67 | 14.47 | 14.62 | 1,404,024 | +0.25(+1.76%) |
Jan 27, 2021 | 14.51 | 14.59 | 14.36 | 14.37 | 886,902 | -0.45(-3.02%) |
Jan 26, 2021 | 14.84 | 14.89 | 14.77 | 14.82 | 610,541 | +0.15(+1.04%) |
Jan 25, 2021 | 14.66 | 14.70 | 14.53 | 14.67 | 704,874 | -0.32(-2.14%) |
Jan 22, 2021 | 14.95 | 15.00 | 14.90 | 14.99 | 1,145,575 | -0.22(-1.44%) |
Jan 21, 2021 | 15.26 | 15.27 | 15.11 | 15.21 | 872,416 | +0.06(+0.39%) |
Jan 20, 2021 | 15.10 | 15.15 | 15.03 | 15.15 | 1,392,958 | +0.04(+0.28%) |
Jan 19, 2021 | 15.17 | 15.17 | 15.05 | 15.10 | 2,276,901 | +0.05(+0.34%) |
Jan 15, 2021 | 15.18 | 15.23 | 14.95 | 15.05 | 1,968,858 | -0.32(-2.08%) |
Jan 14, 2021 | 15.26 | 15.39 | 15.22 | 15.37 | 1,103,369 | +0.13(+0.89%) |
Jan 13, 2021 | 15.24 | 15.31 | 15.18 | 15.24 | 1,564,359 | -0.15(-0.99%) |
Jan 12, 2021 | 15.31 | 15.40 | 15.25 | 15.39 | 1,194,602 | +0.14(+0.94%) |
Jan 11, 2021 | 15.15 | 15.29 | 15.12 | 15.25 | 736,207 | -0.20(-1.31%) |
Jan 08, 2021 | 15.53 | 15.53 | 15.31 | 15.45 | 1,017,986 | -0.08(-0.49%) |
Jan 07, 2021 | 15.53 | 15.56 | 15.47 | 15.53 | 1,503,320 | +0.02(+0.11%) |
Jan 06, 2021 | 15.26 | 15.58 | 15.26 | 15.51 | 1,360,991 | +0.67(+4.49%) |
Jan 05, 2021 | 14.71 | 14.90 | 14.71 | 14.84 | 1,531,716 | +0.13(+0.86%) |
Jan 04, 2021 | 14.97 | 14.98 | 14.65 | 14.72 | 946,941 | -0.08(-0.51%) |
Dec 31, 2020 | 14.79 | 14.79 | 14.79 | 478,483 | -0.06(-0.40%) | |
Dec 30, 2020 | 14.93 | 14.98 | 14.83 | 14.85 | 478,483 | +0.02(+0.11%) |
Dec 29, 2020 | 14.93 | 14.97 | 14.82 | 14.83 | 859,362 | -0.06(-0.40%) |
Dec 28, 2020 | 14.89 | 14.95 | 14.84 | 14.89 | 469,338 | +0.08(+0.51%) |
Dec 24, 2020 | 14.81 | 14.83 | 14.76 | 14.82 | 235,138 | +0.04(+0.28%) |
Dec 23, 2020 | 14.57 | 14.79 | 14.56 | 14.78 | 1,043,847 | +0.39(+2.70%) |
Dec 22, 2020 | 14.39 | 14.45 | 14.35 | 14.39 | 1,844,622 | -0.03(-0.23%) |
Dec 21, 2020 | 14.18 | 14.46 | 14.09 | 14.42 | 1,309,798 | -0.33(-2.23%) |
Dec 18, 2020 | 14.83 | 14.86 | 14.71 | 14.75 | 2,319,491 | -0.15(-1.02%) |
Dec 17, 2020 | 14.94 | 15.04 | 14.88 | 14.90 | 1,829,262 | +0.08(+0.51%) |
Dec 16, 2020 | 14.80 | 14.84 | 14.72 | 14.83 | 1,770,382 | -0.03(-0.17%) |
Dec 15, 2020 | 14.61 | 14.85 | 14.58 | 14.85 | 4,165,277 | +0.37(+2.56%) |
Dec 14, 2020 | 14.64 | 14.72 | 14.47 | 14.48 | 1,979,133 | +0.06(+0.42%) |
Dec 11, 2020 | 14.35 | 14.42 | 14.28 | 14.42 | 2,447,240 | -0.24(-1.66%) |
Dec 10, 2020 | 14.45 | 14.67 | 14.43 | 14.66 | 4,078,954 | -0.08(-0.51%) |
Dec 09, 2020 | 14.87 | 14.88 | 14.67 | 14.74 | 1,633,870 | -0.01(-0.06%) |
Dec 08, 2020 | 14.71 | 14.76 | 14.67 | 14.75 | 2,005,338 | -0.01(-0.06%) |
Dec 07, 2020 | 14.84 | 14.84 | 14.74 | 14.76 | 1,059,674 | -0.26(-1.73%) |
Dec 04, 2020 | 15.08 | 15.10 | 14.95 | 15.02 | 1,929,882 | +0.13(+0.85%) |
Dec 03, 2020 | 14.87 | 15.00 | 14.86 | 14.89 | 1,695,093 | +0.03(+0.17%) |
Dec 02, 2020 | 14.67 | 14.88 | 14.66 | 14.87 | 3,716,745 | +0.14(+0.97%) |