Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.66 | 15.84 | 15.12 | 15.28 | 800,400 | -0.06(-0.39%) |
Feb 25, 2021 | 16.35 | 16.66 | 15.10 | 15.34 | 877,052 | -0.50(-3.16%) |
Feb 24, 2021 | 15.60 | 15.93 | 15.40 | 15.84 | 442,693 | +0.22(+1.41%) |
Feb 23, 2021 | 15.52 | 15.72 | 14.78 | 15.62 | 749,066 | -0.27(-1.70%) |
Feb 22, 2021 | 16.25 | 16.48 | 15.80 | 15.89 | 618,075 | -0.46(-2.81%) |
Feb 19, 2021 | 16.28 | 16.75 | 16.13 | 16.35 | 660,800 | +0.09(+0.55%) |
Feb 18, 2021 | 16.36 | 16.40 | 15.76 | 16.26 | 851,715 | -0.36(-2.17%) |
Feb 17, 2021 | 16.41 | 16.87 | 16.15 | 16.62 | 760,866 | +0.12(+0.73%) |
Feb 16, 2021 | 16.75 | 16.95 | 16.38 | 16.50 | 585,403 | -0.10(-0.60%) |
Feb 12, 2021 | 16.50 | 16.70 | 16.25 | 16.60 | 694,100 | -0.01(-0.06%) |
Feb 11, 2021 | 16.54 | 17.22 | 16.35 | 16.61 | 1,155,689 | +0.34(+2.09%) |
Feb 10, 2021 | 16.92 | 17.20 | 16.18 | 16.27 | 1,325,432 | -0.53(-3.15%) |
Feb 09, 2021 | 15.84 | 16.84 | 15.74 | 16.80 | 1,598,782 | +1.01(+6.40%) |
Feb 08, 2021 | 16.00 | 16.31 | 15.29 | 15.79 | 1,413,432 | +0.03(+0.19%) |
Feb 05, 2021 | 16.11 | 16.13 | 15.50 | 15.76 | 830,000 | -0.21(-1.31%) |
Feb 04, 2021 | 15.29 | 16.13 | 15.05 | 15.97 | 1,418,829 | +0.82(+5.41%) |
Feb 03, 2021 | 15.20 | 15.73 | 15.01 | 15.15 | 2,795,250 | -0.01(-0.07%) |
Feb 02, 2021 | 15.64 | 15.67 | 14.75 | 15.16 | 4,071,775 | -1.67(-9.92%) |
Feb 01, 2021 | 16.62 | 16.97 | 16.23 | 16.83 | 663,312 | +0.68(+4.21%) |
Jan 29, 2021 | 17.02 | 17.54 | 15.88 | 16.15 | 1,417,600 | -1.32(-7.56%) |
Jan 28, 2021 | 17.00 | 17.86 | 16.75 | 17.47 | 876,022 | +0.85(+5.11%) |
Jan 27, 2021 | 17.09 | 17.14 | 16.11 | 16.62 | 983,386 | -1.03(-5.84%) |
Jan 26, 2021 | 18.49 | 18.73 | 17.60 | 17.65 | 689,472 | -0.92(-4.95%) |
Jan 25, 2021 | 19.24 | 19.34 | 17.65 | 18.57 | 1,017,855 | -0.27(-1.43%) |
Jan 22, 2021 | 17.50 | 18.87 | 17.40 | 18.84 | 988,300 | +1.49(+8.59%) |
Jan 21, 2021 | 17.26 | 17.59 | 17.00 | 17.35 | 590,319 | +0.35(+2.06%) |
Jan 20, 2021 | 16.75 | 17.25 | 16.64 | 17.00 | 429,033 | +0.38(+2.29%) |
Jan 19, 2021 | 17.04 | 17.13 | 16.39 | 16.62 | 551,488 | -0.31(-1.83%) |
Jan 15, 2021 | 17.10 | 17.29 | 16.60 | 16.93 | 571,200 | -0.36(-2.08%) |
Jan 14, 2021 | 17.12 | 17.52 | 17.08 | 17.29 | 377,795 | +0.25(+1.47%) |
Jan 13, 2021 | 17.50 | 17.65 | 16.93 | 17.04 | 506,155 | -0.41(-2.35%) |
Jan 12, 2021 | 17.02 | 17.49 | 16.90 | 17.45 | 470,793 | +0.32(+1.87%) |
Jan 11, 2021 | 16.59 | 17.54 | 16.43 | 17.13 | 639,480 | +0.14(+0.82%) |
Jan 08, 2021 | 17.38 | 17.40 | 16.63 | 16.99 | 466,000 | -0.20(-1.16%) |
Jan 07, 2021 | 16.83 | 17.31 | 16.71 | 17.19 | 647,644 | +0.48(+2.87%) |
Jan 06, 2021 | 16.82 | 16.95 | 16.32 | 16.71 | 702,030 | -0.25(-1.47%) |
Jan 05, 2021 | 16.41 | 17.10 | 16.26 | 16.96 | 689,769 | +0.49(+2.98%) |
Jan 04, 2021 | 17.65 | 17.75 | 15.80 | 16.47 | 1,181,972 | -1.31(-7.37%) |
Dec 31, 2020 | 17.78 | 17.78 | 17.78 | 571,377 | -0.18(-1.00%) | |
Dec 30, 2020 | 17.38 | 18.19 | 17.30 | 17.96 | 571,377 | +0.76(+4.42%) |
Dec 29, 2020 | 17.65 | 17.75 | 16.84 | 17.20 | 819,232 | -0.50(-2.82%) |
Dec 28, 2020 | 19.47 | 19.48 | 17.56 | 17.70 | 1,183,971 | -1.05(-5.60%) |
Dec 24, 2020 | 18.45 | 18.90 | 18.40 | 18.75 | 353,400 | +0.29(+1.57%) |
Dec 23, 2020 | 19.36 | 19.59 | 18.16 | 18.46 | 943,081 | -0.61(-3.20%) |
Dec 22, 2020 | 18.94 | 19.88 | 18.66 | 19.07 | 1,589,146 | +0.68(+3.70%) |
Dec 21, 2020 | 17.34 | 18.44 | 17.00 | 18.39 | 1,201,391 | +0.75(+4.25%) |
Dec 18, 2020 | 17.00 | 17.67 | 16.62 | 17.64 | 1,724,700 | +0.58(+3.40%) |
Dec 17, 2020 | 16.68 | 17.47 | 16.52 | 17.06 | 1,381,057 | +0.79(+4.86%) |
Dec 16, 2020 | 16.40 | 16.58 | 15.94 | 16.27 | 1,125,869 | +0.06(+0.37%) |
Dec 15, 2020 | 15.25 | 16.22 | 15.12 | 16.21 | 1,438,761 | +1.58(+10.80%) |
Dec 14, 2020 | 14.56 | 15.02 | 14.42 | 14.63 | 987,989 | +0.41(+2.88%) |
Dec 11, 2020 | 13.80 | 14.55 | 13.68 | 14.22 | 781,600 | +0.32(+2.30%) |
Dec 10, 2020 | 13.20 | 13.97 | 13.14 | 13.90 | 796,397 | +0.79(+6.03%) |
Dec 09, 2020 | 13.81 | 14.00 | 12.92 | 13.11 | 1,287,084 | -0.04(-0.30%) |
Dec 08, 2020 | 12.09 | 13.32 | 12.09 | 13.15 | 1,597,106 | +1.12(+9.31%) |
Dec 07, 2020 | 12.25 | 12.30 | 11.90 | 12.03 | 564,693 | -0.14(-1.15%) |
Dec 04, 2020 | 11.89 | 12.32 | 11.89 | 12.17 | 365,600 | +0.28(+2.35%) |
Dec 03, 2020 | 11.59 | 11.99 | 11.55 | 11.89 | 422,294 | +0.38(+3.30%) |
Dec 02, 2020 | 11.54 | 11.54 | 11.27 | 11.51 | 381,371 | -0.07(-0.60%) |