Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.64 | 17.71 | 16.54 | 17.02 | 1,127,358 | -0.23(-1.35%) |
Feb 25, 2021 | 17.89 | 18.03 | 16.86 | 17.25 | 1,020,911 | -0.34(-1.94%) |
Feb 24, 2021 | 17.27 | 18.22 | 17.09 | 17.59 | 1,149,944 | +0.51(+3.00%) |
Feb 23, 2021 | 16.39 | 17.19 | 15.51 | 17.08 | 1,447,850 | +0.40(+2.42%) |
Feb 22, 2021 | 16.76 | 17.14 | 16.62 | 16.68 | 795,012 | -0.16(-0.92%) |
Feb 19, 2021 | 16.76 | 17.09 | 16.59 | 16.83 | 591,540 | +0.09(+0.56%) |
Feb 18, 2021 | 17.38 | 17.48 | 16.72 | 16.74 | 555,492 | -0.74(-4.26%) |
Feb 17, 2021 | 17.52 | 17.62 | 17.01 | 17.48 | 635,449 | +0.09(+0.53%) |
Feb 16, 2021 | 17.60 | 17.80 | 17.24 | 17.39 | 642,025 | +0.09(+0.54%) |
Feb 12, 2021 | 16.86 | 17.44 | 16.72 | 17.30 | 513,373 | +0.47(+2.76%) |
Feb 11, 2021 | 16.43 | 16.89 | 16.16 | 16.83 | 708,671 | +0.35(+2.12%) |
Feb 10, 2021 | 15.78 | 16.63 | 15.70 | 16.48 | 1,226,607 | +0.67(+4.27%) |
Feb 09, 2021 | 15.85 | 16.05 | 15.67 | 15.81 | 452,710 | -0.29(-1.83%) |
Feb 08, 2021 | 16.39 | 16.39 | 15.89 | 16.10 | 783,233 | +0.09(+0.58%) |
Feb 05, 2021 | 16.30 | 16.44 | 15.72 | 16.01 | 1,133,550 | -0.26(-1.57%) |
Feb 04, 2021 | 16.13 | 16.61 | 15.94 | 16.27 | 1,065,868 | -0.03(-0.17%) |
Feb 03, 2021 | 15.93 | 16.36 | 15.71 | 16.29 | 1,400,754 | +0.56(+3.54%) |
Feb 02, 2021 | 15.98 | 16.16 | 15.44 | 15.73 | 911,300 | +0.15(+0.97%) |
Feb 01, 2021 | 15.98 | 16.00 | 15.22 | 15.58 | 1,711,949 | +0.01(+0.05%) |
Jan 29, 2021 | 15.49 | 16.00 | 15.25 | 15.58 | 771,711 | -0.04(-0.24%) |
Jan 28, 2021 | 15.04 | 15.85 | 15.04 | 15.61 | 1,155,907 | +0.55(+3.65%) |
Jan 27, 2021 | 15.06 | 15.73 | 14.87 | 15.06 | 950,610 | -0.29(-1.91%) |
Jan 26, 2021 | 15.37 | 15.85 | 15.29 | 15.36 | 614,307 | +0.10(+0.64%) |
Jan 25, 2021 | 14.74 | 15.32 | 14.65 | 15.26 | 557,936 | +0.32(+2.12%) |
Jan 22, 2021 | 14.30 | 14.97 | 14.21 | 14.94 | 958,064 | +0.42(+2.90%) |
Jan 21, 2021 | 15.74 | 15.74 | 14.49 | 14.52 | 1,286,704 | -1.09(-6.99%) |
Jan 20, 2021 | 16.04 | 16.17 | 15.37 | 15.61 | 895,711 | -0.37(-2.31%) |
Jan 19, 2021 | 16.20 | 16.48 | 15.89 | 15.98 | 774,727 | -0.14(-0.84%) |
Jan 15, 2021 | 16.04 | 16.17 | 15.44 | 16.12 | 639,285 | -0.08(-0.51%) |
Jan 14, 2021 | 16.24 | 16.56 | 16.04 | 16.20 | 456,975 | -0.05(-0.28%) |
Jan 13, 2021 | 16.38 | 16.51 | 15.97 | 16.25 | 659,085 | -0.01(-0.05%) |
Jan 12, 2021 | 15.55 | 16.71 | 15.44 | 16.25 | 1,168,940 | +0.92(+5.99%) |
Jan 11, 2021 | 14.11 | 15.55 | 14.09 | 15.34 | 946,760 | +0.82(+5.65%) |
Jan 08, 2021 | 14.68 | 14.82 | 14.24 | 14.52 | 460,901 | -0.08(-0.57%) |
Jan 07, 2021 | 14.58 | 14.79 | 14.34 | 14.60 | 694,285 | +0.29(+2.00%) |
Jan 06, 2021 | 14.67 | 14.78 | 14.05 | 14.31 | 1,263,070 | +0.10(+0.69%) |
Jan 05, 2021 | 13.98 | 14.68 | 13.78 | 14.21 | 746,363 | +0.44(+3.23%) |
Jan 04, 2021 | 14.51 | 14.57 | 13.59 | 13.77 | 1,327,439 | -0.52(-3.64%) |
Dec 31, 2020 | 14.29 | 14.29 | 14.29 | 496,958 | -0.31(-2.11%) | |
Dec 30, 2020 | 14.52 | 14.76 | 14.28 | 14.60 | 496,958 | +0.14(+0.94%) |
Dec 29, 2020 | 14.84 | 14.91 | 14.40 | 14.46 | 632,252 | -0.32(-2.19%) |
Dec 28, 2020 | 15.16 | 15.35 | 14.55 | 14.79 | 640,086 | -0.34(-2.24%) |
Dec 24, 2020 | 15.15 | 15.16 | 14.77 | 15.13 | 272,954 | +0.08(+0.50%) |
Dec 23, 2020 | 14.91 | 15.43 | 14.78 | 15.05 | 602,391 | +0.09(+0.60%) |
Dec 22, 2020 | 15.07 | 15.48 | 14.90 | 14.96 | 474,864 | -0.12(-0.80%) |
Dec 21, 2020 | 14.61 | 15.21 | 14.23 | 15.08 | 884,224 | -0.14(-0.89%) |
Dec 18, 2020 | 15.12 | 15.50 | 14.96 | 15.22 | 1,632,547 | +0.12(+0.80%) |
Dec 17, 2020 | 14.76 | 15.12 | 14.70 | 15.10 | 614,136 | +0.48(+3.30%) |
Dec 16, 2020 | 14.48 | 14.79 | 14.24 | 14.61 | 614,190 | +0.01(+0.05%) |
Dec 15, 2020 | 14.64 | 14.85 | 14.15 | 14.61 | 655,864 | +0.19(+1.31%) |
Dec 14, 2020 | 15.36 | 15.55 | 14.41 | 14.42 | 924,533 | -0.65(-4.35%) |
Dec 11, 2020 | 14.93 | 15.55 | 14.79 | 15.07 | 668,506 | -0.15(-0.99%) |
Dec 10, 2020 | 14.12 | 15.60 | 14.12 | 15.22 | 1,886,938 | +1.12(+7.96%) |
Dec 09, 2020 | 14.35 | 14.82 | 13.63 | 14.10 | 1,625,057 | -0.01(-0.05%) |
Dec 08, 2020 | 13.88 | 14.61 | 13.85 | 14.11 | 1,034,264 | +0.24(+1.74%) |
Dec 07, 2020 | 14.10 | 14.45 | 13.66 | 13.87 | 882,934 | -0.23(-1.60%) |
Dec 04, 2020 | 14.45 | 14.62 | 14.08 | 14.09 | 877,041 | +0.17(+1.19%) |
Dec 03, 2020 | 13.45 | 14.17 | 13.25 | 13.93 | 899,295 | +0.60(+4.52%) |
Dec 02, 2020 | 12.57 | 13.36 | 12.48 | 13.33 | 878,434 | +0.60(+4.73%) |