Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.97 | 16.18 | 15.81 | 15.81 | 4,201,561 | -0.15(-0.96%) |
Feb 25, 2021 | 16.39 | 16.60 | 15.86 | 15.97 | 3,460,107 | -0.50(-3.02%) |
Feb 24, 2021 | 16.34 | 16.57 | 16.24 | 16.46 | 3,040,431 | +0.15(+0.90%) |
Feb 23, 2021 | 16.21 | 16.40 | 16.05 | 16.32 | 3,335,890 | +0.17(+1.04%) |
Feb 22, 2021 | 15.94 | 16.22 | 15.90 | 16.15 | 3,156,998 | +0.14(+0.87%) |
Feb 19, 2021 | 15.89 | 16.10 | 15.83 | 16.01 | 3,701,011 | +0.23(+1.49%) |
Feb 18, 2021 | 16.02 | 16.10 | 15.78 | 15.78 | 4,556,237 | -0.26(-1.64%) |
Feb 17, 2021 | 16.22 | 16.24 | 16.03 | 16.04 | 3,633,892 | -0.22(-1.35%) |
Feb 16, 2021 | 16.49 | 16.56 | 16.18 | 16.26 | 3,524,661 | -0.22(-1.33%) |
Feb 12, 2021 | 16.52 | 16.60 | 16.29 | 16.48 | 2,766,406 | -0.13(-0.79%) |
Feb 11, 2021 | 16.39 | 16.66 | 16.38 | 16.61 | 3,709,890 | +0.19(+1.16%) |
Feb 10, 2021 | 16.35 | 16.62 | 16.32 | 16.42 | 3,310,519 | +0.15(+0.95%) |
Feb 09, 2021 | 16.35 | 16.41 | 16.22 | 16.27 | 3,425,993 | -0.01(-0.09%) |
Feb 08, 2021 | 16.03 | 16.29 | 15.94 | 16.28 | 3,299,998 | +0.26(+1.60%) |
Feb 05, 2021 | 16.06 | 16.16 | 15.85 | 16.02 | 3,423,838 | +0.04(+0.23%) |
Feb 04, 2021 | 16.11 | 16.30 | 15.92 | 15.99 | 4,468,587 | -0.03(-0.18%) |
Feb 03, 2021 | 15.92 | 16.06 | 15.77 | 16.02 | 3,713,473 | -0.02(-0.14%) |
Feb 02, 2021 | 15.95 | 16.08 | 15.77 | 16.04 | 3,613,631 | +0.20(+1.25%) |
Feb 01, 2021 | 15.51 | 15.85 | 15.33 | 15.84 | 5,992,848 | +0.38(+2.46%) |
Jan 29, 2021 | 15.20 | 15.61 | 15.13 | 15.46 | 5,514,788 | -0.07(-0.47%) |
Jan 28, 2021 | 15.19 | 15.74 | 15.12 | 15.53 | 4,847,066 | +0.41(+2.71%) |
Jan 27, 2021 | 15.41 | 15.46 | 15.10 | 15.12 | 4,896,404 | -0.40(-2.59%) |
Jan 26, 2021 | 15.68 | 15.75 | 15.48 | 15.53 | 3,427,668 | -0.15(-0.93%) |
Jan 25, 2021 | 15.73 | 15.92 | 15.62 | 15.67 | 3,498,026 | -0.05(-0.33%) |
Jan 22, 2021 | 15.70 | 15.73 | 15.57 | 15.72 | 4,444,327 | -0.18(-1.11%) |
Jan 21, 2021 | 16.05 | 16.16 | 15.79 | 15.90 | 3,989,236 | -0.23(-1.41%) |
Jan 20, 2021 | 15.61 | 16.20 | 15.58 | 16.13 | 5,849,003 | +0.49(+3.14%) |
Jan 19, 2021 | 15.80 | 15.82 | 15.45 | 15.64 | 4,921,989 | +0.12(+0.76%) |
Jan 15, 2021 | 15.38 | 15.60 | 15.27 | 15.52 | 3,564,063 | +0.14(+0.90%) |
Jan 14, 2021 | 15.64 | 15.71 | 15.33 | 15.38 | 3,775,165 | -0.15(-0.99%) |
Jan 13, 2021 | 15.20 | 15.56 | 15.18 | 15.53 | 7,595,760 | +0.39(+2.56%) |
Jan 12, 2021 | 15.27 | 15.33 | 14.93 | 15.15 | 8,315,864 | -0.12(-0.82%) |
Jan 11, 2021 | 15.38 | 15.61 | 15.19 | 15.27 | 17,403,682 | -0.16(-1.04%) |
Jan 08, 2021 | 15.07 | 15.46 | 15.05 | 15.43 | 24,652,156 | +0.42(+2.83%) |
Jan 07, 2021 | 14.71 | 15.14 | 14.58 | 15.01 | 34,331,476 | -0.37(-2.43%) |
Jan 06, 2021 | 15.29 | 15.50 | 15.23 | 15.38 | 4,787,541 | +0.09(+0.57%) |
Jan 05, 2021 | 15.27 | 15.47 | 15.27 | 15.29 | 4,712,501 | +0.06(+0.38%) |
Jan 04, 2021 | 15.97 | 16.08 | 15.23 | 15.23 | 5,205,938 | -0.73(-4.54%) |
Dec 31, 2020 | 15.96 | 15.96 | 15.96 | 3,496,466 | +0.13(+0.83%) | |
Dec 30, 2020 | 15.89 | 16.01 | 15.82 | 15.83 | 3,496,466 | -0.07(-0.42%) |
Dec 29, 2020 | 15.86 | 16.01 | 15.74 | 15.89 | 4,264,781 | +0.04(+0.23%) |
Dec 28, 2020 | 16.02 | 16.02 | 15.75 | 15.86 | 4,020,917 | -0.06(-0.37%) |
Dec 24, 2020 | 15.89 | 15.93 | 15.71 | 15.91 | 1,483,080 | +0.04(+0.23%) |
Dec 23, 2020 | 15.89 | 16.08 | 15.84 | 15.88 | 4,619,078 | +0.08(+0.51%) |
Dec 22, 2020 | 15.45 | 15.81 | 15.34 | 15.80 | 3,746,566 | +0.45(+2.96%) |
Dec 21, 2020 | 15.31 | 15.45 | 15.16 | 15.34 | 4,788,387 | -0.10(-0.62%) |
Dec 18, 2020 | 15.58 | 15.75 | 15.38 | 15.44 | 15,395,804 | -0.04(-0.28%) |
Dec 17, 2020 | 15.64 | 15.69 | 15.38 | 15.48 | 7,602,410 | -0.10(-0.66%) |
Dec 16, 2020 | 15.72 | 15.78 | 15.52 | 15.59 | 7,660,333 | -0.05(-0.33%) |
Dec 15, 2020 | 15.39 | 15.64 | 15.22 | 15.64 | 7,053,272 | +0.40(+2.64%) |
Dec 14, 2020 | 15.26 | 15.38 | 15.13 | 15.23 | 6,549,831 | +0.09(+0.58%) |
Dec 11, 2020 | 14.90 | 15.19 | 14.90 | 15.15 | 6,068,042 | +0.14(+0.93%) |
Dec 10, 2020 | 14.96 | 15.11 | 14.79 | 15.01 | 5,744,016 | -0.08(-0.53%) |
Dec 09, 2020 | 15.12 | 15.13 | 14.95 | 15.09 | 5,733,270 | +0.02(+0.15%) |
Dec 08, 2020 | 14.96 | 15.09 | 14.96 | 15.07 | 5,406,802 | +0.07(+0.43%) |
Dec 07, 2020 | 14.86 | 15.12 | 14.81 | 15.00 | 5,559,071 | +0.14(+0.92%) |
Dec 04, 2020 | 14.54 | 14.86 | 14.49 | 14.86 | 5,513,445 | +0.40(+2.75%) |
Dec 03, 2020 | 14.19 | 14.52 | 14.13 | 14.47 | 5,644,126 | +0.30(+2.09%) |
Dec 02, 2020 | 14.21 | 14.34 | 14.11 | 14.17 | 3,129,435 | -0.08(-0.56%) |