Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.19 | 15.30 | 15.04 | 15.07 | 3,954,763 | -0.15(-1.00%) |
Feb 25, 2021 | 15.18 | 15.34 | 15.08 | 15.22 | 3,836,899 | +0.02(+0.12%) |
Feb 24, 2021 | 15.24 | 15.35 | 15.08 | 15.20 | 4,071,628 | -0.01(-0.06%) |
Feb 23, 2021 | 15.32 | 15.44 | 15.12 | 15.21 | 3,365,565 | -0.19(-1.23%) |
Feb 22, 2021 | 15.33 | 15.58 | 15.29 | 15.40 | 4,518,201 | +0.03(+0.19%) |
Feb 19, 2021 | 15.28 | 15.49 | 15.17 | 15.37 | 3,237,122 | +0.13(+0.87%) |
Feb 18, 2021 | 15.41 | 15.51 | 15.06 | 15.24 | 4,975,273 | -0.28(-1.83%) |
Feb 17, 2021 | 15.52 | 15.67 | 15.29 | 15.53 | 4,338,290 | -0.10(-0.67%) |
Feb 16, 2021 | 15.76 | 15.79 | 15.19 | 15.63 | 7,287,062 | -0.21(-1.32%) |
Feb 12, 2021 | 15.79 | 16.05 | 15.74 | 15.84 | 4,157,787 | +0.04(+0.24%) |
Feb 11, 2021 | 15.97 | 16.05 | 15.62 | 15.80 | 2,270,722 | -0.17(-1.07%) |
Feb 10, 2021 | 16.12 | 16.23 | 15.93 | 15.97 | 2,615,741 | -0.01(-0.06%) |
Feb 09, 2021 | 15.62 | 16.01 | 15.57 | 15.98 | 3,015,453 | +0.40(+2.56%) |
Feb 08, 2021 | 15.67 | 15.74 | 15.46 | 15.58 | 2,954,693 | +0.03(+0.18%) |
Feb 05, 2021 | 15.54 | 15.73 | 15.45 | 15.56 | 1,830,273 | +0.16(+1.05%) |
Feb 04, 2021 | 15.36 | 15.57 | 15.17 | 15.39 | 2,793,899 | +0.00(+0.00%) |
Feb 03, 2021 | 15.41 | 15.54 | 15.14 | 15.39 | 5,624,362 | -0.01(-0.06%) |
Feb 02, 2021 | 15.24 | 15.84 | 14.77 | 15.40 | 5,330,201 | +0.28(+1.82%) |
Feb 01, 2021 | 15.01 | 15.19 | 14.59 | 15.13 | 5,667,149 | +0.26(+1.72%) |
Jan 29, 2021 | 15.03 | 15.18 | 14.75 | 14.87 | 4,630,072 | -0.27(-1.76%) |
Jan 28, 2021 | 15.41 | 15.47 | 15.13 | 15.14 | 2,872,398 | -0.15(-0.99%) |
Jan 27, 2021 | 15.58 | 15.70 | 15.07 | 15.29 | 5,101,934 | -0.52(-3.30%) |
Jan 26, 2021 | 16.26 | 16.33 | 15.80 | 15.81 | 3,284,612 | -0.41(-2.52%) |
Jan 25, 2021 | 16.33 | 16.50 | 16.09 | 16.22 | 4,485,208 | -0.13(-0.81%) |
Jan 22, 2021 | 16.38 | 16.47 | 16.15 | 16.35 | 1,695,590 | -0.10(-0.63%) |
Jan 21, 2021 | 16.61 | 16.63 | 16.46 | 16.46 | 1,197,828 | -0.13(-0.80%) |
Jan 20, 2021 | 16.70 | 16.71 | 16.50 | 16.59 | 1,590,377 | +0.08(+0.46%) |
Jan 19, 2021 | 16.65 | 16.71 | 16.48 | 16.51 | 2,028,622 | -0.13(-0.80%) |
Jan 15, 2021 | 16.50 | 16.74 | 16.39 | 16.65 | 2,390,591 | +0.01(+0.06%) |
Jan 14, 2021 | 17.07 | 17.11 | 16.62 | 16.64 | 2,869,182 | -0.33(-1.96%) |
Jan 13, 2021 | 17.22 | 17.25 | 16.77 | 16.97 | 2,274,179 | -0.28(-1.65%) |
Jan 12, 2021 | 17.14 | 17.30 | 16.99 | 17.25 | 2,253,680 | +0.24(+1.40%) |
Jan 11, 2021 | 16.83 | 17.13 | 16.81 | 17.02 | 2,297,035 | -0.08(-0.44%) |
Jan 08, 2021 | 17.11 | 17.18 | 16.83 | 17.09 | 2,707,448 | -0.02(-0.11%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.85 | 17.11 | 2,287,289 | +0.23(+1.35%) |
Jan 06, 2021 | 16.28 | 16.96 | 16.24 | 16.88 | 3,973,667 | +0.86(+5.39%) |
Jan 05, 2021 | 16.04 | 16.15 | 15.88 | 16.02 | 2,118,045 | -0.03(-0.18%) |
Jan 04, 2021 | 16.22 | 16.42 | 15.90 | 16.05 | 3,064,010 | -0.04(-0.24%) |
Dec 31, 2020 | 16.09 | 16.09 | 16.09 | 1,103,225 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.91 | 16.16 | 15.89 | 16.10 | 1,103,225 | +0.19(+1.19%) |
Dec 29, 2020 | 16.02 | 16.11 | 15.79 | 15.91 | 1,590,443 | -0.09(-0.53%) |
Dec 28, 2020 | 16.13 | 16.21 | 15.94 | 15.99 | 1,543,960 | -0.09(-0.53%) |
Dec 24, 2020 | 15.97 | 16.09 | 15.85 | 16.08 | 813,782 | +0.18(+1.13%) |
Dec 23, 2020 | 15.75 | 16.09 | 15.70 | 15.90 | 1,867,596 | +0.17(+1.09%) |
Dec 22, 2020 | 15.56 | 15.77 | 15.52 | 15.73 | 2,223,130 | +0.15(+0.98%) |
Dec 21, 2020 | 15.55 | 15.63 | 15.36 | 15.57 | 3,376,972 | -0.18(-1.15%) |
Dec 18, 2020 | 15.79 | 15.82 | 15.64 | 15.75 | 3,146,772 | +0.01(+0.06%) |
Dec 17, 2020 | 15.58 | 15.80 | 15.50 | 15.74 | 4,714,811 | +0.20(+1.28%) |
Dec 16, 2020 | 15.55 | 15.66 | 15.47 | 15.55 | 1,972,192 | -0.03(-0.18%) |
Dec 15, 2020 | 15.36 | 15.58 | 15.24 | 15.57 | 1,678,255 | +0.36(+2.37%) |
Dec 14, 2020 | 15.61 | 15.65 | 15.20 | 15.21 | 1,622,499 | -0.24(-1.57%) |
Dec 11, 2020 | 15.32 | 15.50 | 15.30 | 15.46 | 2,541,460 | -0.02(-0.12%) |
Dec 10, 2020 | 15.41 | 15.55 | 15.31 | 15.47 | 1,796,191 | +0.01(+0.06%) |
Dec 09, 2020 | 15.47 | 15.57 | 15.35 | 15.46 | 2,339,615 | +0.13(+0.86%) |
Dec 08, 2020 | 15.10 | 15.36 | 15.10 | 15.33 | 2,036,535 | +0.12(+0.81%) |
Dec 07, 2020 | 15.33 | 15.33 | 15.08 | 15.21 | 1,504,362 | -0.09(-0.62%) |
Dec 04, 2020 | 15.06 | 15.30 | 15.03 | 15.30 | 2,740,025 | +0.34(+2.27%) |
Dec 03, 2020 | 14.92 | 15.10 | 14.82 | 14.96 | 3,513,595 | +0.07(+0.44%) |
Dec 02, 2020 | 14.77 | 15.02 | 14.72 | 14.90 | 3,357,683 | +0.13(+0.90%) |