Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.67 | 18.09 | 16.65 | 16.65 | 4,950,717 | -1.87(-10.09%) |
Feb 25, 2021 | 18.22 | 19.27 | 18.04 | 18.52 | 12,105,902 | +0.84(+4.77%) |
Feb 24, 2021 | 18.23 | 18.32 | 17.58 | 17.68 | 3,495,539 | +0.32(+1.82%) |
Feb 23, 2021 | 17.45 | 17.58 | 17.09 | 17.36 | 2,700,007 | +0.16(+0.94%) |
Feb 22, 2021 | 16.93 | 17.36 | 16.66 | 17.20 | 3,322,356 | +0.39(+2.33%) |
Feb 19, 2021 | 16.56 | 16.96 | 16.47 | 16.81 | 2,661,168 | +0.62(+3.86%) |
Feb 18, 2021 | 16.37 | 16.46 | 16.05 | 16.18 | 2,220,908 | +0.20(+1.23%) |
Feb 17, 2021 | 15.93 | 16.25 | 15.78 | 15.99 | 1,947,481 | -0.28(-1.74%) |
Feb 16, 2021 | 16.18 | 16.36 | 16.06 | 16.27 | 1,836,117 | +0.71(+4.54%) |
Feb 12, 2021 | 15.41 | 15.60 | 15.29 | 15.56 | 1,554,735 | +0.54(+3.60%) |
Feb 11, 2021 | 14.82 | 15.08 | 14.78 | 15.02 | 818,751 | +0.22(+1.51%) |
Feb 10, 2021 | 14.95 | 14.97 | 14.79 | 14.80 | 1,255,025 | -0.29(-1.93%) |
Feb 09, 2021 | 14.98 | 15.12 | 14.82 | 15.09 | 693,424 | -0.04(-0.24%) |
Feb 08, 2021 | 15.23 | 15.32 | 14.94 | 15.13 | 1,363,229 | -0.18(-1.19%) |
Feb 05, 2021 | 15.00 | 15.32 | 14.87 | 15.31 | 1,776,780 | +0.36(+2.38%) |
Feb 04, 2021 | 14.97 | 15.09 | 14.89 | 14.95 | 837,421 | +0.12(+0.82%) |
Feb 03, 2021 | 14.61 | 14.86 | 14.57 | 14.83 | 1,273,695 | +0.40(+2.76%) |
Feb 02, 2021 | 14.52 | 14.58 | 14.42 | 14.43 | 1,088,264 | +0.27(+1.93%) |
Feb 01, 2021 | 14.26 | 14.31 | 14.07 | 14.16 | 1,491,438 | -0.05(-0.33%) |
Jan 29, 2021 | 14.38 | 14.41 | 14.09 | 14.21 | 3,702,293 | +0.25(+1.79%) |
Jan 28, 2021 | 13.84 | 14.17 | 13.83 | 13.96 | 1,543,857 | +0.22(+1.61%) |
Jan 27, 2021 | 13.68 | 13.81 | 13.54 | 13.74 | 2,116,690 | -0.10(-0.75%) |
Jan 26, 2021 | 13.93 | 13.97 | 13.79 | 13.84 | 1,085,808 | +0.06(+0.45%) |
Jan 25, 2021 | 14.02 | 14.06 | 13.77 | 13.78 | 2,071,022 | -0.50(-3.52%) |
Jan 22, 2021 | 14.28 | 14.40 | 14.25 | 14.28 | 819,080 | -0.13(-0.89%) |
Jan 21, 2021 | 14.42 | 14.50 | 14.32 | 14.41 | 1,041,504 | +0.29(+2.03%) |
Jan 20, 2021 | 14.25 | 14.31 | 14.12 | 14.12 | 1,405,000 | -0.02(-0.15%) |
Jan 19, 2021 | 14.36 | 14.39 | 14.15 | 14.15 | 1,411,135 | -0.14(-0.96%) |
Jan 15, 2021 | 14.20 | 14.40 | 14.15 | 14.28 | 1,712,316 | -0.18(-1.21%) |
Jan 14, 2021 | 14.09 | 14.59 | 14.08 | 14.46 | 3,290,284 | +0.38(+2.71%) |
Jan 13, 2021 | 14.37 | 14.39 | 13.96 | 14.08 | 1,888,161 | -0.49(-3.36%) |
Jan 12, 2021 | 14.61 | 14.86 | 14.51 | 14.57 | 2,105,891 | +0.02(+0.15%) |
Jan 11, 2021 | 14.55 | 14.70 | 14.49 | 14.54 | 2,178,724 | +0.10(+0.69%) |
Jan 08, 2021 | 14.42 | 14.65 | 14.28 | 14.44 | 2,550,778 | +0.12(+0.85%) |
Jan 07, 2021 | 14.33 | 14.47 | 14.23 | 14.32 | 1,134,489 | +0.38(+2.69%) |
Jan 06, 2021 | 13.78 | 14.17 | 13.78 | 13.95 | 3,829,234 | +0.81(+6.18%) |
Jan 05, 2021 | 13.02 | 13.31 | 13.01 | 13.14 | 1,181,093 | +0.28(+2.18%) |
Jan 04, 2021 | 13.07 | 13.11 | 12.71 | 12.86 | 1,251,461 | +0.04(+0.30%) |
Dec 31, 2020 | 12.82 | 12.82 | 12.82 | 1,040,013 | -0.06(-0.48%) | |
Dec 30, 2020 | 13.03 | 13.07 | 12.87 | 12.88 | 1,040,013 | -0.07(-0.57%) |
Dec 29, 2020 | 13.16 | 13.16 | 12.93 | 12.95 | 975,624 | +0.04(+0.32%) |
Dec 28, 2020 | 13.16 | 13.22 | 12.89 | 12.91 | 702,239 | -0.02(-0.18%) |
Dec 24, 2020 | 13.03 | 13.03 | 12.90 | 12.94 | 198,450 | -0.15(-1.12%) |
Dec 23, 2020 | 13.10 | 13.36 | 13.08 | 13.08 | 832,230 | +0.26(+2.05%) |
Dec 22, 2020 | 12.87 | 12.98 | 12.80 | 12.82 | 692,085 | -0.19(-1.50%) |
Dec 21, 2020 | 12.96 | 13.15 | 12.92 | 13.01 | 1,491,067 | -0.15(-1.17%) |
Dec 18, 2020 | 12.98 | 13.21 | 12.92 | 13.17 | 702,791 | +0.10(+0.80%) |
Dec 17, 2020 | 12.73 | 13.15 | 12.65 | 13.06 | 1,308,451 | +0.10(+0.81%) |
Dec 16, 2020 | 13.15 | 13.20 | 12.83 | 12.96 | 1,634,120 | +0.10(+0.78%) |
Dec 15, 2020 | 12.87 | 12.97 | 12.72 | 12.86 | 594,010 | +0.13(+1.04%) |
Dec 14, 2020 | 12.93 | 13.02 | 12.65 | 12.73 | 1,097,605 | +0.11(+0.85%) |
Dec 11, 2020 | 12.59 | 12.73 | 12.48 | 12.62 | 421,337 | -0.18(-1.37%) |
Dec 10, 2020 | 13.00 | 13.11 | 12.74 | 12.79 | 705,833 | -0.25(-1.91%) |
Dec 09, 2020 | 13.18 | 13.31 | 12.99 | 13.04 | 789,350 | +0.06(+0.48%) |
Dec 08, 2020 | 12.93 | 13.01 | 12.79 | 12.98 | 839,553 | -0.20(-1.55%) |
Dec 07, 2020 | 13.24 | 13.27 | 13.10 | 13.19 | 973,896 | -0.37(-2.71%) |
Dec 04, 2020 | 13.41 | 13.64 | 13.40 | 13.55 | 913,038 | +0.58(+4.48%) |
Dec 03, 2020 | 13.12 | 13.20 | 12.89 | 12.97 | 791,967 | -0.34(-2.57%) |
Dec 02, 2020 | 13.12 | 13.45 | 13.12 | 13.31 | 389,615 | +0.34(+2.60%) |