Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.37 | 19.85 | 19.08 | 19.23 | 1,280,792 | -0.27(-1.40%) |
Feb 25, 2021 | 19.86 | 20.09 | 19.39 | 19.50 | 1,081,224 | -0.16(-0.79%) |
Feb 24, 2021 | 19.04 | 19.67 | 18.50 | 19.65 | 1,026,600 | +0.79(+4.17%) |
Feb 23, 2021 | 18.72 | 19.12 | 18.62 | 18.87 | 641,785 | +0.21(+1.15%) |
Feb 22, 2021 | 18.04 | 18.79 | 18.04 | 18.65 | 824,237 | +0.49(+2.68%) |
Feb 19, 2021 | 17.91 | 18.20 | 17.86 | 18.17 | 716,581 | +0.38(+2.13%) |
Feb 18, 2021 | 17.81 | 18.02 | 17.74 | 17.79 | 596,870 | -0.14(-0.76%) |
Feb 17, 2021 | 17.79 | 18.03 | 17.57 | 17.92 | 493,517 | +0.09(+0.49%) |
Feb 16, 2021 | 17.75 | 17.97 | 17.55 | 17.84 | 615,187 | +0.25(+1.44%) |
Feb 12, 2021 | 17.31 | 17.62 | 17.31 | 17.58 | 494,559 | +0.26(+1.52%) |
Feb 11, 2021 | 17.66 | 17.75 | 17.12 | 17.32 | 775,570 | -0.31(-1.76%) |
Feb 10, 2021 | 17.74 | 17.93 | 17.58 | 17.63 | 696,484 | -0.28(-1.57%) |
Feb 09, 2021 | 17.56 | 17.97 | 17.38 | 17.91 | 489,587 | +0.32(+1.82%) |
Feb 08, 2021 | 17.39 | 17.60 | 17.27 | 17.59 | 947,594 | +0.29(+1.69%) |
Feb 05, 2021 | 17.60 | 17.60 | 17.11 | 17.30 | 391,984 | -0.13(-0.72%) |
Feb 04, 2021 | 16.87 | 17.49 | 16.75 | 17.43 | 603,177 | +0.69(+4.12%) |
Feb 03, 2021 | 16.77 | 16.86 | 16.42 | 16.74 | 405,648 | -0.08(-0.46%) |
Feb 02, 2021 | 16.85 | 16.92 | 16.51 | 16.82 | 480,257 | +0.28(+1.71%) |
Feb 01, 2021 | 16.14 | 16.60 | 15.93 | 16.53 | 671,452 | +0.47(+2.90%) |
Jan 29, 2021 | 16.78 | 16.90 | 16.02 | 16.07 | 2,731,547 | -0.69(-4.12%) |
Jan 28, 2021 | 17.00 | 17.16 | 16.63 | 16.76 | 948,544 | +0.24(+1.47%) |
Jan 27, 2021 | 16.70 | 17.05 | 16.35 | 16.51 | 827,854 | -0.40(-2.36%) |
Jan 26, 2021 | 17.57 | 17.57 | 16.82 | 16.91 | 706,381 | -0.46(-2.63%) |
Jan 25, 2021 | 17.34 | 17.60 | 17.11 | 17.37 | 686,399 | -0.22(-1.27%) |
Jan 22, 2021 | 17.06 | 17.63 | 17.01 | 17.59 | 1,025,641 | +0.28(+1.63%) |
Jan 21, 2021 | 17.58 | 17.66 | 17.10 | 17.31 | 606,733 | -0.28(-1.60%) |
Jan 20, 2021 | 17.84 | 17.84 | 17.41 | 17.59 | 858,516 | -0.26(-1.47%) |
Jan 19, 2021 | 18.05 | 18.12 | 17.58 | 17.86 | 1,343,264 | -0.09(-0.49%) |
Jan 15, 2021 | 17.55 | 18.09 | 16.97 | 17.94 | 1,219,885 | +0.07(+0.38%) |
Jan 14, 2021 | 17.45 | 17.96 | 17.36 | 17.87 | 811,636 | +0.54(+3.14%) |
Jan 13, 2021 | 17.12 | 17.37 | 17.06 | 17.33 | 1,503,949 | +0.12(+0.68%) |
Jan 12, 2021 | 17.10 | 17.23 | 16.67 | 17.21 | 813,589 | +0.51(+3.02%) |
Jan 11, 2021 | 16.40 | 16.74 | 15.79 | 16.71 | 836,264 | +0.17(+1.00%) |
Jan 08, 2021 | 17.17 | 17.19 | 16.17 | 16.54 | 863,909 | -0.49(-2.88%) |
Jan 07, 2021 | 17.22 | 17.62 | 16.93 | 17.03 | 906,783 | +0.07(+0.43%) |
Jan 06, 2021 | 16.39 | 17.48 | 15.87 | 16.96 | 1,888,392 | +1.07(+6.73%) |
Jan 05, 2021 | 15.81 | 16.13 | 15.32 | 15.89 | 983,087 | +0.31(+2.00%) |
Jan 04, 2021 | 15.60 | 15.67 | 15.14 | 15.58 | 1,015,237 | +0.11(+0.69%) |
Dec 31, 2020 | 15.47 | 15.47 | 15.47 | 1,363,481 | +0.23(+1.53%) | |
Dec 30, 2020 | 15.24 | 15.54 | 15.00 | 15.24 | 1,363,481 | +0.02(+0.13%) |
Dec 29, 2020 | 15.55 | 15.56 | 15.07 | 15.22 | 772,887 | -0.30(-1.94%) |
Dec 28, 2020 | 15.44 | 15.71 | 15.29 | 15.52 | 700,648 | +0.19(+1.27%) |
Dec 24, 2020 | 15.39 | 15.51 | 15.13 | 15.33 | 308,958 | -0.05(-0.32%) |
Dec 23, 2020 | 14.86 | 15.38 | 14.77 | 15.38 | 762,524 | +0.67(+4.56%) |
Dec 22, 2020 | 14.82 | 14.89 | 14.63 | 14.71 | 555,496 | -0.18(-1.18%) |
Dec 21, 2020 | 14.95 | 15.09 | 14.70 | 14.88 | 880,636 | +0.01(+0.07%) |
Dec 18, 2020 | 14.89 | 15.19 | 14.76 | 14.87 | 3,727,764 | -0.08(-0.52%) |
Dec 17, 2020 | 15.09 | 15.11 | 14.74 | 14.95 | 544,471 | -0.11(-0.71%) |
Dec 16, 2020 | 15.09 | 15.22 | 14.91 | 15.06 | 637,740 | -0.05(-0.32%) |
Dec 15, 2020 | 15.01 | 15.21 | 14.67 | 15.10 | 629,848 | +0.37(+2.48%) |
Dec 14, 2020 | 14.69 | 14.84 | 14.65 | 14.74 | 918,087 | +0.29(+2.00%) |
Dec 11, 2020 | 14.41 | 14.66 | 14.37 | 14.45 | 611,354 | -0.19(-1.28%) |
Dec 10, 2020 | 14.70 | 14.70 | 14.45 | 14.64 | 454,727 | -0.02(-0.16%) |
Dec 09, 2020 | 14.87 | 14.97 | 14.58 | 14.66 | 620,050 | -0.03(-0.20%) |
Dec 08, 2020 | 14.66 | 14.95 | 14.64 | 14.69 | 539,515 | -0.19(-1.29%) |
Dec 07, 2020 | 14.79 | 14.97 | 14.53 | 14.88 | 803,883 | +0.00(+0.00%) |
Dec 04, 2020 | 14.56 | 14.89 | 14.46 | 14.88 | 508,787 | +0.52(+3.62%) |
Dec 03, 2020 | 14.30 | 14.48 | 13.98 | 14.36 | 715,307 | +0.08(+0.54%) |
Dec 02, 2020 | 13.79 | 14.32 | 13.62 | 14.29 | 704,760 | +0.42(+3.06%) |