Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.00 | 17.17 | 16.61 | 16.76 | 11,516,890 | -0.45(-2.61%) |
Feb 25, 2021 | 18.11 | 18.15 | 17.13 | 17.21 | 11,114,923 | -0.72(-3.99%) |
Feb 24, 2021 | 17.40 | 17.95 | 17.35 | 17.93 | 11,364,177 | +0.66(+3.81%) |
Feb 23, 2021 | 17.26 | 17.34 | 16.93 | 17.27 | 9,027,555 | +0.22(+1.27%) |
Feb 22, 2021 | 16.73 | 17.18 | 16.73 | 17.06 | 8,948,293 | +0.28(+1.69%) |
Feb 19, 2021 | 16.32 | 16.86 | 16.32 | 16.77 | 10,172,054 | +0.56(+3.44%) |
Feb 18, 2021 | 16.25 | 16.33 | 15.99 | 16.21 | 7,586,851 | -0.20(-1.22%) |
Feb 17, 2021 | 16.41 | 16.60 | 16.21 | 16.41 | 8,029,713 | -0.06(-0.35%) |
Feb 16, 2021 | 16.13 | 16.54 | 16.06 | 16.47 | 9,034,560 | +0.60(+3.78%) |
Feb 12, 2021 | 15.70 | 15.99 | 15.62 | 15.87 | 4,885,334 | +0.20(+1.27%) |
Feb 11, 2021 | 15.74 | 15.86 | 15.36 | 15.67 | 5,413,002 | -0.11(-0.69%) |
Feb 10, 2021 | 15.84 | 16.00 | 15.72 | 15.78 | 7,311,406 | +0.02(+0.11%) |
Feb 09, 2021 | 15.67 | 15.80 | 15.57 | 15.77 | 6,341,159 | +0.02(+0.11%) |
Feb 08, 2021 | 15.48 | 15.75 | 15.47 | 15.75 | 5,294,974 | +0.29(+1.88%) |
Feb 05, 2021 | 15.75 | 15.82 | 15.42 | 15.46 | 6,496,759 | -0.12(-0.75%) |
Feb 04, 2021 | 15.11 | 15.74 | 15.11 | 15.57 | 10,669,564 | +0.53(+3.54%) |
Feb 03, 2021 | 14.73 | 15.05 | 14.72 | 15.04 | 9,418,331 | +0.33(+2.26%) |
Feb 02, 2021 | 14.52 | 14.88 | 14.47 | 14.71 | 7,898,655 | +0.42(+2.97%) |
Feb 01, 2021 | 14.17 | 14.33 | 14.02 | 14.28 | 7,923,818 | +0.25(+1.78%) |
Jan 29, 2021 | 14.33 | 14.52 | 13.93 | 14.03 | 11,148,424 | -0.38(-2.66%) |
Jan 28, 2021 | 14.21 | 14.51 | 14.08 | 14.42 | 10,816,353 | +0.50(+3.59%) |
Jan 27, 2021 | 14.18 | 14.28 | 13.89 | 13.92 | 13,273,983 | -0.62(-4.24%) |
Jan 26, 2021 | 14.97 | 15.05 | 14.52 | 14.53 | 9,905,536 | -0.27(-1.80%) |
Jan 25, 2021 | 15.00 | 15.00 | 14.54 | 14.80 | 11,559,526 | -0.35(-2.31%) |
Jan 22, 2021 | 14.96 | 15.27 | 14.86 | 15.15 | 7,034,982 | +0.04(+0.28%) |
Jan 21, 2021 | 15.23 | 15.72 | 15.07 | 15.11 | 14,338,559 | -0.12(-0.77%) |
Jan 20, 2021 | 15.35 | 15.38 | 15.07 | 15.22 | 7,053,421 | -0.22(-1.40%) |
Jan 19, 2021 | 15.41 | 15.46 | 15.21 | 15.44 | 6,819,032 | +0.12(+0.76%) |
Jan 15, 2021 | 15.43 | 15.59 | 15.14 | 15.32 | 13,520,569 | -0.43(-2.75%) |
Jan 14, 2021 | 15.77 | 16.00 | 15.67 | 15.76 | 11,969,156 | +0.12(+0.74%) |
Jan 13, 2021 | 15.57 | 15.72 | 15.42 | 15.64 | 6,776,190 | -0.04(-0.27%) |
Jan 12, 2021 | 15.52 | 15.78 | 15.38 | 15.68 | 7,522,791 | +0.30(+1.95%) |
Jan 11, 2021 | 14.98 | 15.40 | 14.82 | 15.38 | 6,485,029 | +0.20(+1.32%) |
Jan 08, 2021 | 15.36 | 15.37 | 14.91 | 15.18 | 7,775,880 | -0.21(-1.35%) |
Jan 07, 2021 | 15.39 | 15.66 | 15.36 | 15.39 | 9,830,206 | +0.27(+1.82%) |
Jan 06, 2021 | 14.37 | 15.24 | 14.23 | 15.12 | 19,546,154 | +1.34(+9.73%) |
Jan 05, 2021 | 13.58 | 13.95 | 13.48 | 13.78 | 7,121,424 | +0.22(+1.60%) |
Jan 04, 2021 | 13.80 | 13.80 | 13.34 | 13.56 | 10,197,461 | -0.10(-0.73%) |
Dec 31, 2020 | 13.66 | 13.66 | 13.66 | 6,913,640 | +0.13(+0.98%) | |
Dec 30, 2020 | 13.33 | 13.58 | 13.30 | 13.53 | 6,913,640 | +0.23(+1.75%) |
Dec 29, 2020 | 13.55 | 13.58 | 13.28 | 13.29 | 5,612,614 | -0.23(-1.72%) |
Dec 28, 2020 | 13.60 | 13.75 | 13.47 | 13.53 | 5,064,423 | +0.05(+0.37%) |
Dec 24, 2020 | 13.63 | 13.65 | 13.29 | 13.48 | 2,704,089 | -0.12(-0.86%) |
Dec 23, 2020 | 13.28 | 13.67 | 13.24 | 13.59 | 7,096,689 | +0.49(+3.75%) |
Dec 22, 2020 | 13.15 | 13.26 | 13.09 | 13.10 | 9,690,934 | -0.01(-0.06%) |
Dec 21, 2020 | 13.00 | 13.25 | 12.73 | 13.11 | 12,998,422 | +0.27(+2.14%) |
Dec 18, 2020 | 13.01 | 13.04 | 12.69 | 12.84 | 20,404,418 | -0.13(-1.03%) |
Dec 17, 2020 | 13.10 | 13.13 | 12.80 | 12.97 | 8,037,164 | -0.15(-1.14%) |
Dec 16, 2020 | 13.13 | 13.13 | 12.92 | 13.12 | 10,698,239 | +0.06(+0.45%) |
Dec 15, 2020 | 13.00 | 13.07 | 12.75 | 13.06 | 26,926,246 | +0.22(+1.68%) |
Dec 14, 2020 | 13.43 | 13.43 | 12.80 | 12.84 | 8,606,959 | -0.34(-2.59%) |
Dec 11, 2020 | 13.17 | 13.31 | 13.04 | 13.18 | 6,836,993 | -0.20(-1.49%) |
Dec 10, 2020 | 13.30 | 13.45 | 13.09 | 13.38 | 11,869,650 | +0.02(+0.19%) |
Dec 09, 2020 | 13.48 | 13.63 | 13.27 | 13.36 | 11,184,082 | +0.07(+0.56%) |
Dec 08, 2020 | 13.11 | 13.37 | 13.03 | 13.28 | 14,646,181 | +0.07(+0.57%) |
Dec 07, 2020 | 13.29 | 13.30 | 13.02 | 13.21 | 11,443,762 | -0.21(-1.55%) |
Dec 04, 2020 | 13.42 | 13.58 | 13.28 | 13.42 | 14,530,699 | +0.13(+1.00%) |
Dec 03, 2020 | 13.33 | 13.40 | 13.13 | 13.28 | 15,052,008 | +0.01(+0.06%) |
Dec 02, 2020 | 13.09 | 13.46 | 13.01 | 13.28 | 16,880,584 | +0.09(+0.69%) |