Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.58 | 14.87 | 13.85 | 14.00 | 4,794,700 | -0.58(-3.98%) |
Feb 25, 2021 | 15.00 | 15.47 | 14.16 | 14.58 | 6,471,982 | +0.00(+0.00%) |
Feb 24, 2021 | 14.52 | 14.73 | 14.28 | 14.58 | 3,423,113 | +0.20(+1.39%) |
Feb 23, 2021 | 15.01 | 15.05 | 13.81 | 14.38 | 5,187,341 | -0.89(-5.83%) |
Feb 22, 2021 | 15.89 | 15.95 | 15.24 | 15.27 | 2,884,985 | -0.68(-4.26%) |
Feb 19, 2021 | 16.00 | 16.22 | 15.84 | 15.95 | 2,794,700 | +0.08(+0.50%) |
Feb 18, 2021 | 15.80 | 16.15 | 15.48 | 15.87 | 2,283,482 | -0.08(-0.50%) |
Feb 17, 2021 | 15.51 | 16.06 | 15.19 | 15.95 | 3,692,714 | +0.30(+1.92%) |
Feb 16, 2021 | 15.80 | 15.80 | 15.41 | 15.65 | 2,239,326 | -0.11(-0.70%) |
Feb 12, 2021 | 16.05 | 16.05 | 15.55 | 15.76 | 2,595,100 | -0.19(-1.19%) |
Feb 11, 2021 | 16.43 | 16.53 | 15.82 | 15.95 | 3,190,740 | -0.47(-2.86%) |
Feb 10, 2021 | 17.00 | 17.20 | 16.17 | 16.42 | 2,720,417 | -0.37(-2.20%) |
Feb 09, 2021 | 16.58 | 16.96 | 16.23 | 16.79 | 2,719,332 | +0.11(+0.66%) |
Feb 08, 2021 | 15.67 | 16.75 | 15.52 | 16.68 | 7,203,918 | +1.16(+7.47%) |
Feb 05, 2021 | 15.58 | 15.65 | 15.11 | 15.52 | 6,253,800 | +0.05(+0.32%) |
Feb 04, 2021 | 16.06 | 16.17 | 15.40 | 15.47 | 6,031,568 | -0.56(-3.49%) |
Feb 03, 2021 | 16.20 | 16.59 | 15.90 | 16.03 | 4,435,229 | -0.03(-0.19%) |
Feb 02, 2021 | 16.30 | 16.38 | 15.76 | 16.06 | 4,583,805 | -0.21(-1.29%) |
Feb 01, 2021 | 16.65 | 16.74 | 15.81 | 16.27 | 4,835,937 | -0.44(-2.63%) |
Jan 29, 2021 | 16.87 | 17.26 | 16.01 | 16.71 | 4,261,700 | -0.37(-2.17%) |
Jan 28, 2021 | 16.11 | 17.37 | 15.96 | 17.08 | 7,435,576 | +1.03(+6.42%) |
Jan 27, 2021 | 16.77 | 16.96 | 15.91 | 16.05 | 10,501,959 | -1.57(-8.91%) |
Jan 26, 2021 | 18.15 | 18.60 | 17.26 | 17.62 | 12,280,439 | -1.11(-5.93%) |
Jan 25, 2021 | 20.50 | 20.50 | 17.82 | 18.73 | 35,755,320 | +3.87(+26.04%) |
Jan 22, 2021 | 15.22 | 15.89 | 14.61 | 14.86 | 8,052,000 | -0.33(-2.17%) |
Jan 21, 2021 | 14.98 | 15.42 | 14.36 | 15.19 | 6,764,702 | +0.59(+4.04%) |
Jan 20, 2021 | 13.91 | 14.91 | 13.82 | 14.60 | 6,094,626 | +0.97(+7.12%) |
Jan 19, 2021 | 13.96 | 14.02 | 13.51 | 13.63 | 5,029,099 | +0.32(+2.40%) |
Jan 15, 2021 | 14.57 | 14.67 | 13.24 | 13.31 | 5,386,100 | -1.15(-7.95%) |
Jan 14, 2021 | 14.18 | 14.77 | 13.88 | 14.46 | 4,451,225 | +0.57(+4.10%) |
Jan 13, 2021 | 14.47 | 14.54 | 13.85 | 13.89 | 2,371,748 | -0.34(-2.39%) |
Jan 12, 2021 | 14.24 | 14.81 | 14.05 | 14.23 | 3,113,265 | +0.11(+0.78%) |
Jan 11, 2021 | 13.57 | 14.13 | 13.23 | 14.12 | 5,794,599 | +0.72(+5.37%) |
Jan 08, 2021 | 13.24 | 13.48 | 13.06 | 13.40 | 2,864,700 | +0.21(+1.59%) |
Jan 07, 2021 | 13.33 | 13.33 | 12.93 | 13.19 | 3,296,024 | +0.10(+0.76%) |
Jan 06, 2021 | 13.42 | 13.57 | 12.88 | 13.09 | 2,565,177 | -0.27(-2.02%) |
Jan 05, 2021 | 13.59 | 13.72 | 13.30 | 13.36 | 1,691,537 | -0.18(-1.33%) |
Jan 04, 2021 | 13.84 | 14.11 | 13.47 | 13.54 | 2,718,884 | -0.29(-2.10%) |
Dec 31, 2020 | 13.83 | 13.83 | 13.83 | 1,183,562 | -0.13(-0.93%) | |
Dec 30, 2020 | 14.07 | 14.25 | 13.85 | 13.96 | 1,183,562 | +0.03(+0.22%) |
Dec 29, 2020 | 13.87 | 14.10 | 13.75 | 13.93 | 1,958,498 | +0.27(+1.98%) |
Dec 28, 2020 | 14.35 | 14.45 | 13.55 | 13.66 | 2,795,344 | -0.52(-3.67%) |
Dec 24, 2020 | 13.62 | 14.50 | 13.56 | 14.18 | 3,581,300 | +0.74(+5.51%) |
Dec 23, 2020 | 13.65 | 13.82 | 13.43 | 13.44 | 1,979,035 | -0.07(-0.52%) |
Dec 22, 2020 | 13.67 | 13.95 | 13.28 | 13.51 | 2,459,666 | +0.01(+0.07%) |
Dec 21, 2020 | 13.10 | 13.55 | 12.65 | 13.50 | 6,256,992 | +0.47(+3.61%) |
Dec 18, 2020 | 13.18 | 13.29 | 12.80 | 13.03 | 5,269,900 | +0.09(+0.70%) |
Dec 17, 2020 | 14.65 | 14.70 | 12.86 | 12.94 | 9,963,773 | -2.23(-14.70%) |
Dec 16, 2020 | 15.40 | 15.64 | 14.98 | 15.17 | 1,587,900 | +0.12(+0.80%) |
Dec 15, 2020 | 15.16 | 15.24 | 14.74 | 15.05 | 1,140,804 | +0.03(+0.20%) |
Dec 14, 2020 | 14.77 | 15.54 | 14.64 | 15.02 | 2,155,100 | +0.52(+3.59%) |
Dec 11, 2020 | 14.95 | 15.08 | 14.39 | 14.50 | 1,203,900 | -0.34(-2.29%) |
Dec 10, 2020 | 14.58 | 15.00 | 14.40 | 14.84 | 865,432 | +0.39(+2.70%) |
Dec 09, 2020 | 15.10 | 15.25 | 14.35 | 14.45 | 1,087,978 | -0.65(-4.30%) |
Dec 08, 2020 | 15.13 | 15.31 | 14.84 | 15.10 | 947,662 | -0.02(-0.13%) |
Dec 07, 2020 | 14.96 | 15.47 | 14.96 | 15.12 | 1,189,966 | +0.20(+1.34%) |
Dec 04, 2020 | 14.89 | 15.22 | 14.83 | 14.92 | 892,200 | +0.06(+0.40%) |
Dec 03, 2020 | 14.76 | 14.95 | 14.63 | 14.86 | 585,059 | +0.20(+1.36%) |
Dec 02, 2020 | 14.69 | 14.70 | 14.25 | 14.66 | 682,296 | +0.00(+0.00%) |