Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.81 | 16.23 | 15.49 | 15.71 | 977,790 | -0.08(-0.52%) |
Feb 25, 2021 | 16.20 | 16.58 | 15.36 | 15.80 | 1,373,685 | -0.62(-3.78%) |
Feb 24, 2021 | 16.46 | 16.73 | 16.10 | 16.42 | 1,413,011 | +0.19(+1.18%) |
Feb 23, 2021 | 16.38 | 16.55 | 14.99 | 16.23 | 1,919,130 | -0.47(-2.79%) |
Feb 22, 2021 | 16.93 | 17.11 | 16.58 | 16.69 | 1,322,190 | -0.14(-0.81%) |
Feb 19, 2021 | 16.91 | 17.10 | 16.66 | 16.83 | 1,255,312 | -0.12(-0.70%) |
Feb 18, 2021 | 16.47 | 17.48 | 16.22 | 16.95 | 2,902,174 | +0.29(+1.75%) |
Feb 17, 2021 | 17.20 | 17.25 | 16.40 | 16.65 | 2,250,031 | -0.49(-2.88%) |
Feb 16, 2021 | 16.97 | 17.65 | 16.84 | 17.15 | 2,309,840 | +0.33(+1.95%) |
Feb 12, 2021 | 16.57 | 16.95 | 16.21 | 16.82 | 1,097,057 | +0.33(+1.99%) |
Feb 11, 2021 | 16.57 | 17.00 | 16.31 | 16.49 | 1,128,122 | +0.00(+0.00%) |
Feb 10, 2021 | 17.09 | 17.11 | 16.00 | 16.49 | 1,661,043 | -0.32(-1.90%) |
Feb 09, 2021 | 16.31 | 17.10 | 16.25 | 16.81 | 1,529,844 | +0.47(+2.85%) |
Feb 08, 2021 | 15.74 | 16.53 | 15.67 | 16.34 | 2,144,765 | +0.60(+3.83%) |
Feb 05, 2021 | 16.28 | 16.34 | 15.58 | 15.74 | 3,164,457 | -0.54(-3.31%) |
Feb 04, 2021 | 15.62 | 16.29 | 15.54 | 16.28 | 2,806,732 | +0.79(+5.13%) |
Feb 03, 2021 | 15.37 | 15.66 | 15.12 | 15.49 | 2,452,555 | +0.17(+1.13%) |
Feb 02, 2021 | 15.52 | 15.69 | 14.99 | 15.31 | 1,951,496 | -0.05(-0.36%) |
Feb 01, 2021 | 15.22 | 15.55 | 14.92 | 15.37 | 2,134,710 | +0.25(+1.63%) |
Jan 29, 2021 | 15.29 | 15.71 | 14.87 | 15.12 | 2,194,771 | -0.13(-0.84%) |
Jan 28, 2021 | 14.82 | 15.66 | 14.80 | 15.25 | 2,361,066 | +0.29(+1.95%) |
Jan 27, 2021 | 15.27 | 15.65 | 14.80 | 14.96 | 2,954,215 | -0.74(-4.71%) |
Jan 26, 2021 | 16.22 | 16.33 | 15.49 | 15.70 | 2,902,361 | -0.48(-2.99%) |
Jan 25, 2021 | 16.40 | 16.96 | 16.06 | 16.18 | 2,312,461 | -0.14(-0.84%) |
Jan 22, 2021 | 16.15 | 16.80 | 16.05 | 16.32 | 2,028,411 | +0.03(+0.17%) |
Jan 21, 2021 | 17.23 | 17.48 | 16.18 | 16.29 | 3,569,416 | -0.87(-5.06%) |
Jan 20, 2021 | 18.56 | 18.81 | 17.15 | 17.16 | 4,215,210 | -1.81(-9.53%) |
Jan 19, 2021 | 19.66 | 19.75 | 18.49 | 18.96 | 2,280,011 | -0.37(-1.89%) |
Jan 15, 2021 | 19.70 | 19.70 | 18.86 | 19.33 | 2,041,772 | -0.36(-1.81%) |
Jan 14, 2021 | 19.05 | 19.91 | 18.92 | 19.69 | 2,442,148 | +0.80(+4.26%) |
Jan 13, 2021 | 19.17 | 19.74 | 18.76 | 18.88 | 3,701,317 | -0.01(-0.05%) |
Jan 12, 2021 | 18.34 | 18.98 | 17.99 | 18.89 | 2,333,113 | +0.67(+3.66%) |
Jan 11, 2021 | 18.26 | 19.29 | 18.00 | 18.23 | 4,325,059 | +0.63(+3.58%) |
Jan 08, 2021 | 19.25 | 19.40 | 17.14 | 17.59 | 5,745,284 | -1.60(-8.33%) |
Jan 07, 2021 | 20.08 | 20.34 | 18.45 | 19.19 | 6,249,450 | -1.37(-6.66%) |
Jan 06, 2021 | 17.80 | 21.52 | 17.70 | 20.56 | 13,823,802 | +3.20(+18.40%) |
Jan 05, 2021 | 16.58 | 17.50 | 16.57 | 17.37 | 2,483,775 | +0.77(+4.62%) |
Jan 04, 2021 | 16.39 | 16.63 | 15.99 | 16.60 | 2,336,166 | +0.39(+2.42%) |
Dec 31, 2020 | 16.21 | 16.21 | 16.21 | 1,859,449 | +0.45(+2.84%) | |
Dec 30, 2020 | 15.55 | 16.04 | 15.37 | 15.76 | 1,859,449 | +0.12(+0.76%) |
Dec 29, 2020 | 16.45 | 16.45 | 15.21 | 15.64 | 3,301,428 | -0.78(-4.73%) |
Dec 28, 2020 | 16.62 | 16.95 | 16.13 | 16.42 | 1,948,467 | +0.01(+0.06%) |
Dec 24, 2020 | 16.58 | 17.01 | 16.41 | 16.41 | 758,094 | -0.12(-0.72%) |
Dec 23, 2020 | 16.55 | 16.72 | 16.10 | 16.53 | 1,727,574 | +0.05(+0.33%) |
Dec 22, 2020 | 16.16 | 17.03 | 16.09 | 16.47 | 2,516,440 | +0.47(+2.91%) |
Dec 21, 2020 | 15.58 | 16.14 | 15.54 | 16.01 | 1,615,150 | +0.28(+1.80%) |
Dec 18, 2020 | 15.60 | 15.99 | 15.48 | 15.72 | 2,635,587 | +0.13(+0.82%) |
Dec 17, 2020 | 15.97 | 16.03 | 15.47 | 15.60 | 2,545,021 | +0.14(+0.89%) |
Dec 16, 2020 | 15.59 | 15.91 | 15.39 | 15.46 | 2,459,060 | -0.23(-1.46%) |
Dec 15, 2020 | 14.11 | 15.75 | 14.00 | 15.69 | 5,634,330 | +1.59(+11.31%) |
Dec 14, 2020 | 14.20 | 14.41 | 13.95 | 14.09 | 2,214,153 | +0.05(+0.32%) |
Dec 11, 2020 | 14.57 | 14.84 | 13.98 | 14.05 | 2,217,085 | -0.55(-3.74%) |
Dec 10, 2020 | 13.93 | 14.66 | 13.77 | 14.59 | 2,994,633 | +0.56(+3.96%) |
Dec 09, 2020 | 14.09 | 14.52 | 13.89 | 14.04 | 2,092,248 | -0.05(-0.39%) |
Dec 08, 2020 | 14.27 | 14.29 | 13.74 | 14.09 | 2,743,397 | -0.01(-0.07%) |
Dec 07, 2020 | 14.45 | 14.97 | 13.99 | 14.10 | 3,265,618 | -0.38(-2.64%) |
Dec 04, 2020 | 13.65 | 14.72 | 13.38 | 14.48 | 5,711,480 | +0.71(+5.16%) |
Dec 03, 2020 | 14.16 | 14.37 | 13.54 | 13.77 | 4,901,245 | -0.31(-2.20%) |
Dec 02, 2020 | 14.24 | 14.25 | 13.90 | 14.08 | 2,464,048 | -0.23(-1.59%) |