Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 24, 2021 | 15.33 | 15.75 | 15.27 | 15.72 | 16,459,767 | +0.43(+2.81%) |
Feb 23, 2021 | 15.37 | 15.41 | 14.86 | 15.29 | 19,571,872 | +0.12(+0.79%) |
Feb 22, 2021 | 15.00 | 15.31 | 14.98 | 15.17 | 13,649,102 | +0.21(+1.40%) |
Feb 19, 2021 | 14.84 | 14.98 | 14.80 | 14.96 | 10,571,701 | +0.18(+1.22%) |
Feb 18, 2021 | 15.13 | 15.13 | 14.76 | 14.78 | 11,542,526 | -0.35(-2.31%) |
Feb 17, 2021 | 15.15 | 15.21 | 14.84 | 15.13 | 13,995,544 | +0.09(+0.60%) |
Feb 16, 2021 | 15.07 | 15.20 | 14.94 | 15.04 | 17,242,386 | +0.20(+1.35%) |
Feb 12, 2021 | 14.60 | 14.88 | 14.56 | 14.84 | 13,137,000 | +0.15(+1.02%) |
Feb 11, 2021 | 14.75 | 14.80 | 14.45 | 14.69 | 11,482,651 | -0.10(-0.68%) |
Feb 10, 2021 | 14.64 | 14.80 | 14.51 | 14.79 | 12,679,637 | +0.22(+1.51%) |
Feb 09, 2021 | 14.73 | 14.75 | 14.44 | 14.57 | 10,088,527 | -0.16(-1.09%) |
Feb 08, 2021 | 14.26 | 14.80 | 14.22 | 14.73 | 16,731,533 | +0.58(+4.10%) |
Feb 05, 2021 | 14.25 | 14.25 | 14.08 | 14.15 | 18,453,100 | +0.12(+0.86%) |
Feb 04, 2021 | 14.30 | 14.39 | 14.01 | 14.03 | 19,963,261 | -0.21(-1.47%) |
Feb 03, 2021 | 13.84 | 14.30 | 13.84 | 14.24 | 19,335,034 | +0.43(+3.11%) |
Feb 02, 2021 | 14.33 | 14.34 | 13.75 | 13.81 | 31,193,061 | -0.21(-1.50%) |
Feb 01, 2021 | 14.17 | 14.22 | 13.90 | 14.02 | 20,573,664 | -0.06(-0.43%) |
Jan 29, 2021 | 14.23 | 14.50 | 14.01 | 14.08 | 26,327,000 | -0.61(-4.15%) |
Jan 28, 2021 | 14.92 | 15.01 | 14.56 | 14.69 | 24,458,006 | -0.13(-0.88%) |
Jan 27, 2021 | 15.10 | 15.25 | 14.78 | 14.82 | 24,697,872 | -0.40(-2.63%) |
Jan 26, 2021 | 15.37 | 15.57 | 15.10 | 15.22 | 16,012,555 | -0.04(-0.26%) |
Jan 25, 2021 | 15.25 | 15.54 | 15.02 | 15.26 | 16,632,398 | -0.06(-0.39%) |
Jan 22, 2021 | 15.03 | 15.37 | 14.82 | 15.32 | 18,001,700 | +0.06(+0.39%) |
Jan 21, 2021 | 16.00 | 16.01 | 15.05 | 15.26 | 18,790,409 | -0.33(-2.12%) |
Jan 20, 2021 | 15.57 | 15.66 | 15.41 | 15.59 | 14,168,402 | +0.04(+0.26%) |
Jan 19, 2021 | 15.60 | 15.77 | 15.46 | 15.55 | 17,336,624 | +0.06(+0.39%) |
Jan 15, 2021 | 15.52 | 15.61 | 15.17 | 15.49 | 16,167,600 | -0.15(-0.96%) |
Jan 14, 2021 | 15.40 | 15.75 | 15.35 | 15.64 | 18,075,222 | +0.33(+2.16%) |
Jan 13, 2021 | 15.23 | 15.44 | 15.11 | 15.31 | 17,989,013 | +0.10(+0.66%) |
Jan 12, 2021 | 14.63 | 15.23 | 14.62 | 15.21 | 24,208,047 | +0.47(+3.19%) |
Jan 11, 2021 | 14.21 | 14.88 | 14.19 | 14.74 | 24,839,070 | +0.25(+1.73%) |
Jan 08, 2021 | 14.60 | 14.68 | 14.30 | 14.49 | 18,581,600 | -0.11(-0.75%) |
Jan 07, 2021 | 14.43 | 14.66 | 14.28 | 14.60 | 17,183,141 | +0.24(+1.67%) |
Jan 06, 2021 | 14.10 | 14.47 | 14.02 | 14.36 | 22,178,239 | +0.46(+3.31%) |
Jan 05, 2021 | 13.68 | 14.13 | 13.65 | 13.90 | 18,597,117 | +0.34(+2.51%) |
Jan 04, 2021 | 13.75 | 13.86 | 13.48 | 13.56 | 17,130,776 | -0.11(-0.80%) |
Dec 31, 2020 | 13.67 | 13.67 | 13.67 | 11,569,609 | +0.10(+0.74%) | |
Dec 30, 2020 | 13.56 | 13.80 | 13.53 | 13.57 | 11,569,609 | +0.00(+0.00%) |
Dec 29, 2020 | 13.74 | 13.75 | 13.47 | 13.57 | 14,815,393 | -0.07(-0.51%) |
Dec 28, 2020 | 13.87 | 14.00 | 13.60 | 13.64 | 13,947,042 | -0.19(-1.37%) |
Dec 24, 2020 | 13.83 | 13.86 | 13.69 | 13.83 | 5,520,100 | +0.00(+0.00%) |
Dec 23, 2020 | 13.94 | 14.08 | 13.82 | 13.83 | 16,007,316 | +0.05(+0.36%) |
Dec 22, 2020 | 13.98 | 14.00 | 13.78 | 13.78 | 14,875,422 | -0.21(-1.50%) |
Dec 21, 2020 | 13.98 | 14.13 | 13.79 | 13.99 | 20,340,303 | -0.22(-1.55%) |
Dec 18, 2020 | 14.33 | 14.42 | 14.10 | 14.21 | 33,134,600 | -0.09(-0.63%) |
Dec 17, 2020 | 14.58 | 14.66 | 14.27 | 14.30 | 19,331,670 | -0.30(-2.05%) |
Dec 16, 2020 | 14.75 | 14.76 | 14.51 | 14.60 | 18,689,930 | -0.17(-1.15%) |
Dec 15, 2020 | 14.42 | 14.94 | 14.35 | 14.77 | 21,177,596 | +0.46(+3.21%) |
Dec 14, 2020 | 14.86 | 14.97 | 14.19 | 14.31 | 26,294,312 | -0.44(-2.98%) |
Dec 11, 2020 | 14.65 | 14.75 | 14.52 | 14.75 | 13,666,300 | -0.04(-0.27%) |
Dec 10, 2020 | 14.65 | 14.88 | 14.60 | 14.79 | 24,034,516 | +0.18(+1.23%) |
Dec 09, 2020 | 14.82 | 14.94 | 14.42 | 14.61 | 23,778,955 | -0.15(-1.02%) |
Dec 08, 2020 | 14.69 | 14.99 | 14.65 | 14.76 | 18,869,525 | -0.04(-0.27%) |
Dec 07, 2020 | 14.90 | 14.98 | 14.57 | 14.80 | 16,745,339 | -0.13(-0.87%) |
Dec 04, 2020 | 14.68 | 15.10 | 14.67 | 14.93 | 17,456,000 | +0.44(+3.04%) |
Dec 03, 2020 | 14.44 | 14.66 | 14.30 | 14.49 | 17,671,248 | +0.15(+1.05%) |
Dec 02, 2020 | 14.06 | 14.55 | 14.00 | 14.34 | 22,356,690 | +0.24(+1.70%) |