Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.07 | 16.09 | 15.84 | 15.85 | 5,423,019 | -0.34(-2.11%) |
Feb 25, 2021 | 16.26 | 16.31 | 16.18 | 16.19 | 3,496,667 | -0.13(-0.81%) |
Feb 24, 2021 | 16.13 | 16.32 | 16.11 | 16.32 | 4,703,672 | +0.25(+1.53%) |
Feb 23, 2021 | 15.96 | 16.11 | 15.86 | 16.08 | 3,491,592 | +0.08(+0.47%) |
Feb 22, 2021 | 15.82 | 16.05 | 15.80 | 16.00 | 4,166,894 | +0.35(+2.24%) |
Feb 19, 2021 | 15.74 | 15.82 | 15.61 | 15.65 | 2,024,608 | -0.01(-0.06%) |
Feb 18, 2021 | 15.79 | 15.79 | 15.62 | 15.66 | 1,765,702 | -0.06(-0.36%) |
Feb 17, 2021 | 15.59 | 15.73 | 15.55 | 15.72 | 3,153,270 | +0.05(+0.30%) |
Feb 16, 2021 | 15.59 | 15.67 | 15.54 | 15.67 | 4,290,060 | +0.21(+1.35%) |
Feb 12, 2021 | 15.29 | 15.48 | 15.28 | 15.46 | 2,638,682 | +0.19(+1.24%) |
Feb 11, 2021 | 15.36 | 15.38 | 15.25 | 15.27 | 1,599,877 | -0.03(-0.19%) |
Feb 10, 2021 | 15.35 | 15.35 | 15.26 | 15.30 | 2,155,572 | -0.03(-0.19%) |
Feb 09, 2021 | 15.26 | 15.35 | 15.18 | 15.33 | 2,553,541 | +0.06(+0.37%) |
Feb 08, 2021 | 15.16 | 15.27 | 15.15 | 15.27 | 3,057,544 | +0.24(+1.58%) |
Feb 05, 2021 | 15.07 | 15.10 | 14.99 | 15.04 | 2,910,360 | +0.08(+0.51%) |
Feb 04, 2021 | 14.88 | 14.96 | 14.76 | 14.96 | 3,250,643 | +0.08(+0.51%) |
Feb 03, 2021 | 14.81 | 14.92 | 14.80 | 14.88 | 3,229,152 | +0.10(+0.71%) |
Feb 02, 2021 | 14.78 | 14.81 | 14.72 | 14.78 | 2,947,720 | +0.11(+0.78%) |
Feb 01, 2021 | 14.60 | 14.68 | 14.46 | 14.67 | 7,175,864 | +0.27(+1.91%) |
Jan 29, 2021 | 14.53 | 14.55 | 14.36 | 14.39 | 4,106,317 | +0.02(+0.13%) |
Jan 28, 2021 | 14.59 | 14.64 | 14.37 | 14.37 | 2,358,332 | -0.07(-0.46%) |
Jan 27, 2021 | 14.46 | 14.54 | 14.33 | 14.44 | 1,230,842 | -0.04(-0.26%) |
Jan 26, 2021 | 14.50 | 14.53 | 14.45 | 14.48 | 743,195 | +0.03(+0.20%) |
Jan 25, 2021 | 14.31 | 14.47 | 14.28 | 14.45 | 1,684,869 | +0.15(+1.06%) |
Jan 22, 2021 | 14.31 | 14.43 | 14.28 | 14.30 | 2,547,489 | -0.25(-1.69%) |
Jan 21, 2021 | 14.58 | 14.59 | 14.51 | 14.54 | 2,979,459 | -0.01(-0.07%) |
Jan 20, 2021 | 14.59 | 14.61 | 14.52 | 14.55 | 1,595,776 | +0.01(+0.07%) |
Jan 19, 2021 | 14.57 | 14.59 | 14.51 | 14.54 | 1,600,827 | +0.05(+0.33%) |
Jan 15, 2021 | 14.58 | 14.62 | 14.44 | 14.50 | 1,487,900 | -0.21(-1.42%) |
Jan 14, 2021 | 14.55 | 14.72 | 14.55 | 14.70 | 1,447,454 | +0.13(+0.91%) |
Jan 13, 2021 | 14.58 | 14.62 | 14.51 | 14.57 | 1,667,411 | -0.04(-0.26%) |
Jan 12, 2021 | 14.49 | 14.62 | 14.45 | 14.61 | 1,726,021 | +0.27(+1.92%) |
Jan 11, 2021 | 14.29 | 14.38 | 14.24 | 14.33 | 2,372,533 | -0.10(-0.72%) |
Jan 08, 2021 | 14.42 | 14.46 | 14.31 | 14.44 | 3,082,297 | +0.11(+0.79%) |
Jan 07, 2021 | 14.32 | 14.36 | 14.30 | 14.33 | 2,772,937 | +0.07(+0.46%) |
Jan 06, 2021 | 14.26 | 14.35 | 14.18 | 14.26 | 3,557,821 | +0.02(+0.13%) |
Jan 05, 2021 | 14.11 | 14.29 | 14.11 | 14.24 | 2,528,368 | +0.39(+2.80%) |
Jan 04, 2021 | 14.06 | 14.10 | 13.83 | 13.85 | 6,057,552 | -0.08(-0.54%) |
Dec 31, 2020 | 13.93 | 13.93 | 13.93 | 2,201,549 | +0.06(+0.41%) | |
Dec 30, 2020 | 13.78 | 13.92 | 13.77 | 13.87 | 2,201,549 | +0.09(+0.62%) |
Dec 29, 2020 | 13.77 | 13.81 | 13.74 | 13.79 | 1,387,933 | +0.04(+0.28%) |
Dec 28, 2020 | 13.82 | 13.83 | 13.71 | 13.75 | 2,164,057 | -0.09(-0.62%) |
Dec 24, 2020 | 13.77 | 13.83 | 13.75 | 13.83 | 1,338,339 | +0.04(+0.27%) |
Dec 23, 2020 | 13.71 | 13.88 | 13.70 | 13.79 | 1,885,526 | +0.17(+1.25%) |
Dec 22, 2020 | 13.68 | 13.72 | 13.61 | 13.62 | 1,619,661 | -0.15(-1.10%) |
Dec 21, 2020 | 13.64 | 13.80 | 13.62 | 13.78 | 1,586,400 | -0.14(-1.02%) |
Dec 18, 2020 | 13.90 | 13.97 | 13.88 | 13.92 | 1,197,856 | +0.05(+0.34%) |
Dec 17, 2020 | 13.83 | 13.88 | 13.79 | 13.87 | 1,350,473 | +0.16(+1.18%) |
Dec 16, 2020 | 13.67 | 13.72 | 13.61 | 13.71 | 1,017,746 | +0.08(+0.56%) |
Dec 15, 2020 | 13.56 | 13.64 | 13.56 | 13.63 | 1,171,763 | +0.10(+0.77%) |
Dec 14, 2020 | 13.54 | 13.56 | 13.38 | 13.53 | 1,409,366 | +0.04(+0.28%) |
Dec 11, 2020 | 13.47 | 13.51 | 13.42 | 13.49 | 1,382,036 | -0.04(-0.28%) |
Dec 10, 2020 | 13.45 | 13.64 | 13.45 | 13.53 | 1,065,000 | +0.20(+1.49%) |
Dec 09, 2020 | 13.38 | 13.40 | 13.25 | 13.33 | 1,581,931 | +0.01(+0.07%) |
Dec 08, 2020 | 13.29 | 13.32 | 13.23 | 13.32 | 1,435,024 | +0.02(+0.14%) |
Dec 07, 2020 | 13.24 | 13.40 | 13.21 | 13.30 | 3,880,793 | +0.00(+0.00%) |
Dec 04, 2020 | 13.27 | 13.35 | 13.25 | 13.30 | 2,497,882 | +0.06(+0.43%) |
Dec 03, 2020 | 13.20 | 13.27 | 13.14 | 13.25 | 1,716,944 | +0.02(+0.14%) |
Dec 02, 2020 | 13.13 | 13.32 | 13.11 | 13.23 | 1,253,986 | +0.06(+0.43%) |