Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.86 | 18.24 | 17.57 | 17.94 | 10,706,500 | -0.52(-2.82%) |
Feb 25, 2021 | 19.20 | 19.40 | 18.43 | 18.46 | 7,110,308 | -0.68(-3.55%) |
Feb 24, 2021 | 18.73 | 19.28 | 18.57 | 19.14 | 11,765,579 | +0.41(+2.19%) |
Feb 23, 2021 | 17.95 | 18.77 | 17.94 | 18.73 | 14,311,058 | +0.71(+3.94%) |
Feb 22, 2021 | 17.20 | 18.16 | 17.08 | 18.02 | 27,816,708 | +2.34(+14.92%) |
Feb 19, 2021 | 15.37 | 15.70 | 15.37 | 15.68 | 2,832,400 | +0.35(+2.28%) |
Feb 18, 2021 | 15.35 | 15.39 | 15.19 | 15.33 | 2,292,775 | -0.13(-0.84%) |
Feb 17, 2021 | 15.61 | 15.71 | 15.43 | 15.46 | 4,469,516 | -0.11(-0.71%) |
Feb 16, 2021 | 15.34 | 15.61 | 15.22 | 15.57 | 4,417,647 | +0.42(+2.77%) |
Feb 12, 2021 | 15.08 | 15.22 | 15.00 | 15.15 | 4,690,500 | +0.10(+0.66%) |
Feb 11, 2021 | 15.19 | 15.23 | 14.80 | 15.05 | 8,136,958 | -0.08(-0.53%) |
Feb 10, 2021 | 15.15 | 15.34 | 14.98 | 15.13 | 5,425,139 | +0.10(+0.67%) |
Feb 09, 2021 | 14.87 | 15.10 | 14.74 | 15.03 | 6,148,670 | +0.20(+1.35%) |
Feb 08, 2021 | 14.62 | 14.85 | 14.47 | 14.83 | 3,412,460 | +0.31(+2.13%) |
Feb 05, 2021 | 14.74 | 14.79 | 14.45 | 14.52 | 3,245,400 | -0.16(-1.09%) |
Feb 04, 2021 | 14.16 | 14.77 | 14.14 | 14.68 | 5,709,628 | +0.54(+3.82%) |
Feb 03, 2021 | 13.74 | 14.18 | 13.68 | 14.14 | 4,514,728 | +0.40(+2.91%) |
Feb 02, 2021 | 13.86 | 13.90 | 13.68 | 13.74 | 4,207,617 | +0.01(+0.07%) |
Feb 01, 2021 | 13.75 | 13.78 | 13.36 | 13.73 | 3,948,196 | +0.07(+0.51%) |
Jan 29, 2021 | 13.85 | 14.02 | 13.59 | 13.66 | 18,556,700 | -0.24(-1.73%) |
Jan 28, 2021 | 14.31 | 14.36 | 13.89 | 13.90 | 6,489,014 | -0.22(-1.56%) |
Jan 27, 2021 | 14.19 | 14.54 | 14.10 | 14.12 | 7,030,373 | -0.33(-2.28%) |
Jan 26, 2021 | 14.43 | 14.60 | 14.27 | 14.45 | 4,781,306 | +0.06(+0.42%) |
Jan 25, 2021 | 14.01 | 14.49 | 13.85 | 14.39 | 6,674,221 | +0.35(+2.49%) |
Jan 22, 2021 | 14.22 | 14.39 | 13.80 | 14.04 | 6,161,100 | -0.11(-0.78%) |
Jan 21, 2021 | 14.55 | 14.55 | 14.11 | 14.15 | 4,990,958 | -0.30(-2.08%) |
Jan 20, 2021 | 14.61 | 14.62 | 14.33 | 14.45 | 4,027,446 | -0.18(-1.23%) |
Jan 19, 2021 | 14.49 | 14.66 | 14.31 | 14.63 | 5,663,738 | +0.21(+1.46%) |
Jan 15, 2021 | 14.46 | 14.53 | 14.20 | 14.42 | 5,702,600 | -0.28(-1.90%) |
Jan 14, 2021 | 14.61 | 14.73 | 14.34 | 14.70 | 3,528,023 | +0.40(+2.80%) |
Jan 13, 2021 | 14.45 | 14.45 | 14.09 | 14.30 | 3,533,630 | -0.15(-1.04%) |
Jan 12, 2021 | 14.26 | 14.69 | 14.22 | 14.45 | 3,783,858 | +0.32(+2.26%) |
Jan 11, 2021 | 13.83 | 14.20 | 13.74 | 14.13 | 3,511,235 | +0.09(+0.64%) |
Jan 08, 2021 | 14.11 | 14.14 | 13.79 | 14.04 | 5,625,100 | -0.12(-0.85%) |
Jan 07, 2021 | 14.21 | 14.49 | 14.15 | 14.16 | 5,463,950 | +0.16(+1.14%) |
Jan 06, 2021 | 13.30 | 14.18 | 13.26 | 14.00 | 6,663,647 | +1.12(+8.70%) |
Jan 05, 2021 | 12.88 | 13.04 | 12.74 | 12.88 | 3,599,870 | +0.01(+0.08%) |
Jan 04, 2021 | 13.03 | 13.05 | 12.66 | 12.87 | 3,845,372 | -0.06(-0.46%) |
Dec 31, 2020 | 12.93 | 12.93 | 12.93 | 2,595,468 | -0.02(-0.15%) | |
Dec 30, 2020 | 12.74 | 12.96 | 12.68 | 12.95 | 2,595,468 | +0.27(+2.13%) |
Dec 29, 2020 | 13.02 | 13.03 | 12.63 | 12.68 | 3,189,067 | -0.32(-2.46%) |
Dec 28, 2020 | 13.01 | 13.16 | 12.87 | 13.00 | 2,673,255 | +0.11(+0.85%) |
Dec 24, 2020 | 12.94 | 12.97 | 12.68 | 12.89 | 1,379,200 | -0.04(-0.31%) |
Dec 23, 2020 | 12.67 | 12.97 | 12.64 | 12.93 | 2,899,894 | +0.37(+2.95%) |
Dec 22, 2020 | 12.88 | 12.92 | 12.56 | 12.56 | 2,751,750 | -0.24(-1.88%) |
Dec 21, 2020 | 12.77 | 12.89 | 12.62 | 12.80 | 3,718,092 | +0.04(+0.31%) |
Dec 18, 2020 | 12.92 | 13.01 | 12.64 | 12.76 | 8,231,800 | -0.13(-1.01%) |
Dec 17, 2020 | 13.16 | 13.16 | 12.79 | 12.89 | 3,961,020 | -0.14(-1.07%) |
Dec 16, 2020 | 13.18 | 13.22 | 12.94 | 13.03 | 3,508,069 | -0.12(-0.91%) |
Dec 15, 2020 | 13.17 | 13.22 | 12.96 | 13.15 | 3,214,427 | +0.14(+1.08%) |
Dec 14, 2020 | 13.30 | 13.31 | 12.96 | 13.01 | 3,489,810 | -0.01(-0.08%) |
Dec 11, 2020 | 13.06 | 13.17 | 12.96 | 13.02 | 2,624,000 | -0.18(-1.36%) |
Dec 10, 2020 | 13.07 | 13.25 | 13.01 | 13.20 | 2,416,945 | +0.00(+0.00%) |
Dec 09, 2020 | 13.30 | 13.34 | 13.03 | 13.20 | 3,364,928 | +0.05(+0.38%) |
Dec 08, 2020 | 13.14 | 13.33 | 13.03 | 13.15 | 3,603,806 | -0.19(-1.42%) |
Dec 07, 2020 | 13.11 | 13.45 | 12.89 | 13.34 | 5,446,306 | +0.11(+0.83%) |
Dec 04, 2020 | 13.17 | 13.26 | 12.91 | 13.23 | 4,041,600 | +0.34(+2.64%) |
Dec 03, 2020 | 12.99 | 13.01 | 12.74 | 12.89 | 2,976,860 | -0.04(-0.31%) |
Dec 02, 2020 | 12.70 | 13.01 | 12.65 | 12.93 | 3,488,793 | +0.13(+1.02%) |