Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.24 | 17.40 | 16.56 | 16.92 | 1,272,100 | -0.17(-0.99%) |
Feb 25, 2021 | 18.10 | 18.27 | 17.01 | 17.09 | 985,879 | -1.15(-6.30%) |
Feb 24, 2021 | 18.15 | 18.46 | 17.60 | 18.24 | 930,634 | +0.04(+0.22%) |
Feb 23, 2021 | 18.81 | 19.01 | 17.71 | 18.20 | 1,697,672 | -1.30(-6.67%) |
Feb 22, 2021 | 19.70 | 20.23 | 19.28 | 19.50 | 1,721,337 | -0.48(-2.40%) |
Feb 19, 2021 | 19.20 | 20.01 | 19.20 | 19.98 | 1,949,700 | +0.95(+4.99%) |
Feb 18, 2021 | 18.76 | 19.18 | 18.55 | 19.03 | 619,582 | +0.00(+0.00%) |
Feb 17, 2021 | 19.00 | 19.21 | 18.61 | 19.03 | 838,296 | -0.10(-0.52%) |
Feb 16, 2021 | 19.68 | 20.00 | 19.00 | 19.13 | 992,256 | -0.42(-2.15%) |
Feb 12, 2021 | 18.90 | 20.00 | 18.82 | 19.55 | 1,171,000 | +0.84(+4.49%) |
Feb 11, 2021 | 18.49 | 18.84 | 18.31 | 18.71 | 658,466 | +0.21(+1.14%) |
Feb 10, 2021 | 18.97 | 19.08 | 18.25 | 18.50 | 941,611 | -0.44(-2.32%) |
Feb 09, 2021 | 18.21 | 18.98 | 18.10 | 18.94 | 1,028,479 | +0.65(+3.55%) |
Feb 08, 2021 | 18.36 | 18.67 | 17.99 | 18.29 | 1,223,850 | +0.17(+0.94%) |
Feb 05, 2021 | 17.97 | 18.13 | 17.82 | 18.12 | 595,400 | +0.28(+1.57%) |
Feb 04, 2021 | 17.30 | 17.89 | 17.26 | 17.84 | 466,662 | +0.63(+3.66%) |
Feb 03, 2021 | 17.55 | 17.60 | 17.05 | 17.21 | 510,797 | -0.38(-2.16%) |
Feb 02, 2021 | 17.36 | 17.64 | 17.19 | 17.59 | 656,699 | +0.42(+2.45%) |
Feb 01, 2021 | 16.96 | 17.30 | 16.65 | 17.17 | 1,021,783 | +0.30(+1.78%) |
Jan 29, 2021 | 17.02 | 17.21 | 16.45 | 16.87 | 935,900 | -0.19(-1.11%) |
Jan 28, 2021 | 17.37 | 17.95 | 17.02 | 17.06 | 1,327,912 | -0.28(-1.61%) |
Jan 27, 2021 | 16.45 | 17.54 | 15.86 | 17.34 | 1,616,481 | +0.57(+3.40%) |
Jan 26, 2021 | 17.14 | 17.14 | 16.69 | 16.77 | 638,045 | -0.22(-1.29%) |
Jan 25, 2021 | 17.26 | 17.52 | 16.50 | 16.99 | 793,534 | -0.13(-0.76%) |
Jan 22, 2021 | 17.19 | 17.54 | 17.05 | 17.12 | 740,400 | -0.24(-1.38%) |
Jan 21, 2021 | 17.47 | 17.52 | 17.09 | 17.36 | 739,733 | +0.02(+0.12%) |
Jan 20, 2021 | 16.98 | 17.44 | 16.93 | 17.34 | 680,430 | +0.53(+3.15%) |
Jan 19, 2021 | 16.37 | 16.93 | 16.35 | 16.81 | 996,398 | +0.60(+3.70%) |
Jan 15, 2021 | 16.84 | 17.07 | 16.17 | 16.21 | 913,300 | -0.70(-4.14%) |
Jan 14, 2021 | 16.80 | 17.10 | 16.73 | 16.91 | 564,827 | +0.16(+0.96%) |
Jan 13, 2021 | 16.88 | 17.11 | 16.53 | 16.75 | 754,897 | -0.08(-0.48%) |
Jan 12, 2021 | 16.71 | 16.88 | 16.45 | 16.83 | 738,998 | +0.23(+1.39%) |
Jan 11, 2021 | 16.88 | 17.03 | 16.51 | 16.60 | 828,086 | -0.52(-3.04%) |
Jan 08, 2021 | 16.87 | 17.31 | 16.73 | 17.12 | 1,132,500 | +0.39(+2.33%) |
Jan 07, 2021 | 16.37 | 16.77 | 16.25 | 16.73 | 827,348 | +0.58(+3.59%) |
Jan 06, 2021 | 16.26 | 16.30 | 15.80 | 16.15 | 1,225,333 | -0.12(-0.74%) |
Jan 05, 2021 | 15.94 | 16.35 | 15.76 | 16.27 | 818,856 | +0.33(+2.07%) |
Jan 04, 2021 | 15.87 | 16.17 | 15.59 | 15.94 | 1,054,854 | +0.22(+1.40%) |
Dec 31, 2020 | 15.72 | 15.72 | 15.72 | 544,800 | -0.08(-0.51%) | |
Dec 30, 2020 | 15.96 | 16.14 | 15.80 | 15.80 | 544,800 | -0.14(-0.88%) |
Dec 29, 2020 | 16.24 | 16.28 | 15.80 | 15.94 | 841,023 | -0.31(-1.91%) |
Dec 28, 2020 | 17.09 | 17.13 | 16.10 | 16.25 | 987,708 | -0.64(-3.79%) |
Dec 24, 2020 | 16.84 | 17.07 | 16.60 | 16.89 | 486,400 | +0.13(+0.78%) |
Dec 23, 2020 | 17.00 | 17.19 | 16.50 | 16.76 | 1,042,619 | -0.29(-1.70%) |
Dec 22, 2020 | 16.40 | 17.28 | 16.32 | 17.05 | 1,960,997 | +0.87(+5.38%) |
Dec 21, 2020 | 15.65 | 16.19 | 15.65 | 16.18 | 1,322,553 | +0.25(+1.57%) |
Dec 18, 2020 | 15.88 | 16.00 | 15.48 | 15.93 | 2,598,100 | +0.04(+0.25%) |
Dec 17, 2020 | 15.69 | 16.28 | 15.69 | 15.89 | 1,852,583 | +0.44(+2.85%) |
Dec 16, 2020 | 15.05 | 15.46 | 15.01 | 15.45 | 1,252,255 | +0.48(+3.21%) |
Dec 15, 2020 | 15.10 | 15.26 | 14.81 | 14.97 | 1,176,275 | -0.11(-0.73%) |
Dec 14, 2020 | 15.10 | 15.43 | 15.03 | 15.08 | 1,162,921 | -0.02(-0.13%) |
Dec 11, 2020 | 15.15 | 15.40 | 14.88 | 15.10 | 925,400 | -0.18(-1.18%) |
Dec 10, 2020 | 15.11 | 15.42 | 14.90 | 15.28 | 710,695 | +0.02(+0.13%) |
Dec 09, 2020 | 15.84 | 15.90 | 15.01 | 15.26 | 1,377,474 | -0.65(-4.09%) |
Dec 08, 2020 | 16.06 | 16.21 | 15.80 | 15.91 | 1,540,194 | -0.23(-1.43%) |
Dec 07, 2020 | 15.81 | 16.30 | 15.81 | 16.14 | 2,776,100 | +0.46(+2.93%) |
Dec 04, 2020 | 17.48 | 17.71 | 15.55 | 15.68 | 6,133,500 | -3.64(-18.84%) |
Dec 03, 2020 | 18.77 | 19.74 | 18.68 | 19.32 | 1,832,657 | +0.61(+3.26%) |
Dec 02, 2020 | 19.21 | 19.21 | 18.60 | 18.71 | 733,297 | -0.57(-2.96%) |