Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.87 | 15.70 | 14.82 | 15.00 | 3,926,700 | +0.05(+0.33%) |
Feb 25, 2021 | 14.78 | 15.35 | 14.44 | 14.95 | 3,943,801 | +0.09(+0.61%) |
Feb 24, 2021 | 14.81 | 15.08 | 14.39 | 14.86 | 2,866,561 | +0.11(+0.75%) |
Feb 23, 2021 | 14.62 | 14.89 | 13.45 | 14.75 | 2,707,613 | -0.13(-0.87%) |
Feb 22, 2021 | 14.95 | 15.12 | 14.58 | 14.88 | 1,997,931 | -0.17(-1.13%) |
Feb 19, 2021 | 15.15 | 15.30 | 14.93 | 15.05 | 2,279,100 | +0.14(+0.94%) |
Feb 18, 2021 | 14.81 | 15.23 | 14.46 | 14.91 | 2,232,426 | -0.24(-1.58%) |
Feb 17, 2021 | 15.17 | 15.40 | 14.61 | 15.15 | 2,229,225 | -0.27(-1.75%) |
Feb 16, 2021 | 16.00 | 16.09 | 15.05 | 15.42 | 2,337,136 | -0.17(-1.09%) |
Feb 12, 2021 | 15.53 | 15.89 | 15.41 | 15.59 | 1,638,900 | -0.07(-0.45%) |
Feb 11, 2021 | 16.47 | 16.79 | 15.48 | 15.66 | 2,645,416 | -0.97(-5.83%) |
Feb 10, 2021 | 16.67 | 17.09 | 16.41 | 16.63 | 2,989,578 | +0.13(+0.79%) |
Feb 09, 2021 | 16.53 | 16.66 | 16.01 | 16.50 | 2,782,037 | +0.11(+0.67%) |
Feb 08, 2021 | 16.25 | 16.66 | 16.18 | 16.39 | 3,866,147 | +0.29(+1.80%) |
Feb 05, 2021 | 15.26 | 16.25 | 15.26 | 16.10 | 4,362,800 | +0.68(+4.41%) |
Feb 04, 2021 | 15.27 | 15.72 | 15.08 | 15.42 | 3,372,181 | +0.17(+1.11%) |
Feb 03, 2021 | 14.46 | 15.47 | 14.41 | 15.25 | 4,541,537 | +0.74(+5.10%) |
Feb 02, 2021 | 15.26 | 15.45 | 14.34 | 14.51 | 5,561,323 | -0.82(-5.35%) |
Feb 01, 2021 | 15.76 | 15.77 | 14.78 | 15.33 | 3,935,571 | -0.17(-1.10%) |
Jan 29, 2021 | 15.79 | 16.37 | 15.33 | 15.50 | 4,851,300 | +0.05(+0.32%) |
Jan 28, 2021 | 16.21 | 16.90 | 14.84 | 15.45 | 12,558,976 | -1.04(-6.31%) |
Jan 27, 2021 | 15.92 | 17.81 | 15.78 | 16.49 | 13,447,711 | +0.61(+3.84%) |
Jan 26, 2021 | 15.72 | 16.05 | 15.01 | 15.88 | 5,069,834 | +0.46(+2.98%) |
Jan 25, 2021 | 15.38 | 16.89 | 15.33 | 15.42 | 8,907,488 | +0.07(+0.46%) |
Jan 22, 2021 | 15.21 | 15.49 | 14.81 | 15.35 | 4,659,400 | -0.02(-0.13%) |
Jan 21, 2021 | 15.45 | 15.67 | 15.20 | 15.37 | 5,026,432 | -0.18(-1.16%) |
Jan 20, 2021 | 15.49 | 16.13 | 15.37 | 15.55 | 5,481,588 | -0.82(-5.01%) |
Jan 19, 2021 | 16.70 | 16.93 | 16.13 | 16.37 | 3,111,509 | -0.10(-0.61%) |
Jan 15, 2021 | 16.71 | 17.02 | 15.97 | 16.47 | 7,882,400 | -1.00(-5.72%) |
Jan 14, 2021 | 16.05 | 17.90 | 16.01 | 17.47 | 9,263,420 | +1.53(+9.60%) |
Jan 13, 2021 | 15.49 | 16.16 | 15.41 | 15.94 | 5,994,916 | +0.47(+3.04%) |
Jan 12, 2021 | 14.38 | 15.51 | 14.31 | 15.47 | 4,913,618 | +1.20(+8.41%) |
Jan 11, 2021 | 13.65 | 14.41 | 13.28 | 14.27 | 1,704,499 | +0.41(+2.96%) |
Jan 08, 2021 | 13.97 | 14.17 | 13.56 | 13.86 | 2,103,100 | -0.02(-0.14%) |
Jan 07, 2021 | 14.85 | 14.85 | 13.82 | 13.88 | 3,318,641 | -0.77(-5.26%) |
Jan 06, 2021 | 14.17 | 14.91 | 14.05 | 14.65 | 4,713,093 | +0.66(+4.72%) |
Jan 05, 2021 | 13.10 | 14.17 | 13.06 | 13.99 | 4,765,704 | +0.86(+6.55%) |
Jan 04, 2021 | 13.14 | 13.25 | 12.51 | 13.13 | 3,634,430 | +0.12(+0.92%) |
Dec 31, 2020 | 13.01 | 13.01 | 13.01 | 4,035,543 | +0.36(+2.85%) | |
Dec 30, 2020 | 12.09 | 12.80 | 12.09 | 12.65 | 4,035,543 | +0.65(+5.42%) |
Dec 29, 2020 | 11.77 | 12.13 | 11.42 | 12.00 | 3,237,647 | +0.31(+2.70%) |
Dec 28, 2020 | 11.61 | 11.83 | 11.58 | 11.69 | 3,618,742 | +0.24(+2.05%) |
Dec 24, 2020 | 11.69 | 11.82 | 11.29 | 11.45 | 2,070,400 | -0.21(-1.80%) |
Dec 23, 2020 | 12.00 | 12.14 | 11.63 | 11.66 | 3,219,200 | -0.27(-2.26%) |
Dec 22, 2020 | 11.85 | 12.13 | 11.73 | 11.93 | 4,710,581 | +0.20(+1.71%) |
Dec 21, 2020 | 11.74 | 11.83 | 11.20 | 11.73 | 3,445,939 | +0.10(+0.86%) |
Dec 18, 2020 | 11.94 | 12.24 | 11.62 | 11.63 | 7,456,500 | -0.28(-2.35%) |
Dec 17, 2020 | 12.02 | 12.17 | 11.72 | 11.91 | 3,620,627 | -0.05(-0.42%) |
Dec 16, 2020 | 12.30 | 12.56 | 11.94 | 11.96 | 6,868,811 | -0.35(-2.84%) |
Dec 15, 2020 | 11.72 | 12.71 | 11.72 | 12.31 | 8,739,737 | +0.65(+5.57%) |
Dec 14, 2020 | 12.30 | 12.62 | 11.40 | 11.66 | 12,079,728 | -1.01(-7.97%) |
Dec 11, 2020 | 12.72 | 13.35 | 12.56 | 12.67 | 6,248,000 | -0.23(-1.78%) |
Dec 10, 2020 | 12.11 | 12.92 | 12.08 | 12.90 | 6,066,235 | +0.51(+4.12%) |
Dec 09, 2020 | 12.73 | 12.80 | 12.07 | 12.39 | 7,156,538 | -0.21(-1.67%) |
Dec 08, 2020 | 12.03 | 13.20 | 12.02 | 12.60 | 8,475,110 | +0.53(+4.39%) |
Dec 07, 2020 | 11.83 | 12.36 | 11.81 | 12.07 | 7,363,867 | -0.03(-0.25%) |
Dec 04, 2020 | 12.32 | 12.69 | 11.80 | 12.10 | 11,549,500 | -0.23(-1.87%) |
Dec 03, 2020 | 10.88 | 12.43 | 10.52 | 12.33 | 32,733,408 | +2.08(+20.29%) |
Dec 02, 2020 | 10.06 | 10.35 | 9.820 | 10.25 | 9,126,399 | +0.03(+0.29%) |