Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.98 | 14.72 | 13.95 | 14.58 | 2,526,165 | +0.53(+3.78%) |
Feb 25, 2021 | 14.98 | 15.12 | 13.84 | 14.04 | 3,864,067 | -0.11(-0.76%) |
Feb 24, 2021 | 14.02 | 14.31 | 13.84 | 14.15 | 1,341,221 | +0.17(+1.22%) |
Feb 23, 2021 | 14.04 | 14.14 | 13.54 | 13.98 | 1,442,910 | -0.41(-2.88%) |
Feb 22, 2021 | 14.27 | 14.44 | 13.92 | 14.40 | 1,693,313 | +0.13(+0.88%) |
Feb 19, 2021 | 14.40 | 14.58 | 14.25 | 14.27 | 1,660,968 | -0.12(-0.81%) |
Feb 18, 2021 | 14.75 | 14.85 | 14.36 | 14.39 | 1,324,918 | -0.50(-3.39%) |
Feb 17, 2021 | 15.02 | 15.05 | 14.64 | 14.89 | 976,907 | -0.17(-1.14%) |
Feb 16, 2021 | 15.35 | 15.53 | 14.97 | 15.06 | 1,189,454 | -0.28(-1.82%) |
Feb 12, 2021 | 15.39 | 15.56 | 15.20 | 15.34 | 751,895 | -0.13(-0.87%) |
Feb 11, 2021 | 15.45 | 15.80 | 15.19 | 15.48 | 1,589,195 | +0.03(+0.17%) |
Feb 10, 2021 | 15.39 | 15.56 | 15.15 | 15.45 | 1,328,693 | +0.10(+0.64%) |
Feb 09, 2021 | 15.35 | 15.45 | 15.18 | 15.35 | 704,963 | +0.04(+0.29%) |
Feb 08, 2021 | 15.39 | 15.69 | 15.19 | 15.30 | 1,137,244 | -0.04(-0.23%) |
Feb 05, 2021 | 15.14 | 15.36 | 14.96 | 15.34 | 1,206,543 | +0.21(+1.37%) |
Feb 04, 2021 | 14.73 | 15.35 | 14.72 | 15.13 | 1,530,857 | +0.43(+2.94%) |
Feb 03, 2021 | 14.67 | 14.90 | 14.36 | 14.70 | 1,723,452 | +0.04(+0.25%) |
Feb 02, 2021 | 15.11 | 15.21 | 14.29 | 14.67 | 2,708,890 | -0.29(-1.93%) |
Feb 01, 2021 | 15.18 | 15.18 | 14.66 | 14.95 | 2,037,118 | -0.18(-1.19%) |
Jan 29, 2021 | 15.10 | 15.65 | 14.95 | 15.13 | 2,305,672 | +0.04(+0.24%) |
Jan 28, 2021 | 15.78 | 15.84 | 14.85 | 15.10 | 2,344,428 | -0.77(-4.88%) |
Jan 27, 2021 | 15.05 | 16.33 | 14.94 | 15.87 | 5,101,713 | +0.69(+4.57%) |
Jan 26, 2021 | 14.53 | 15.21 | 14.27 | 15.18 | 2,189,494 | +0.75(+5.18%) |
Jan 25, 2021 | 14.31 | 14.70 | 13.96 | 14.43 | 1,763,302 | +0.09(+0.63%) |
Jan 22, 2021 | 14.18 | 14.40 | 14.04 | 14.34 | 1,802,150 | -0.01(-0.06%) |
Jan 21, 2021 | 14.17 | 14.45 | 13.98 | 14.35 | 1,291,597 | +0.25(+1.79%) |
Jan 20, 2021 | 14.44 | 14.48 | 14.08 | 14.10 | 1,494,648 | -0.17(-1.20%) |
Jan 19, 2021 | 14.55 | 14.85 | 14.12 | 14.27 | 2,514,047 | -0.14(-1.00%) |
Jan 15, 2021 | 13.88 | 14.64 | 13.74 | 14.41 | 5,634,607 | +0.71(+5.19%) |
Jan 14, 2021 | 13.72 | 13.86 | 13.45 | 13.70 | 3,231,678 | +0.52(+3.96%) |
Jan 13, 2021 | 13.40 | 13.46 | 13.09 | 13.18 | 2,223,940 | -0.23(-1.74%) |
Jan 12, 2021 | 13.66 | 13.71 | 13.31 | 13.41 | 1,995,815 | -0.09(-0.67%) |
Jan 11, 2021 | 13.53 | 13.71 | 13.22 | 13.50 | 3,160,074 | -0.32(-2.28%) |
Jan 08, 2021 | 13.33 | 14.23 | 13.22 | 13.82 | 7,425,983 | +0.60(+4.56%) |
Jan 07, 2021 | 13.08 | 13.39 | 13.02 | 13.22 | 2,437,410 | +0.19(+1.45%) |
Jan 06, 2021 | 12.86 | 13.20 | 12.63 | 13.03 | 3,632,447 | +0.04(+0.28%) |
Jan 05, 2021 | 13.10 | 13.19 | 12.86 | 12.99 | 3,724,600 | -0.09(-0.69%) |
Jan 04, 2021 | 13.49 | 13.50 | 13.01 | 13.08 | 3,643,297 | -0.38(-2.81%) |
Dec 31, 2020 | 13.46 | 13.46 | 13.46 | 2,129,986 | -0.02(-0.13%) | |
Dec 30, 2020 | 13.55 | 13.67 | 13.31 | 13.48 | 2,129,986 | -0.03(-0.20%) |
Dec 29, 2020 | 13.44 | 13.77 | 13.29 | 13.50 | 3,020,529 | +0.16(+1.21%) |
Dec 28, 2020 | 14.31 | 14.31 | 13.26 | 13.34 | 4,122,230 | -0.84(-5.91%) |
Dec 24, 2020 | 14.40 | 14.46 | 14.00 | 14.18 | 1,674,964 | -0.23(-1.62%) |
Dec 23, 2020 | 14.38 | 14.55 | 13.69 | 14.41 | 5,491,274 | +0.11(+0.75%) |
Dec 22, 2020 | 15.62 | 15.75 | 14.05 | 14.31 | 9,054,833 | -0.21(-1.43%) |
Dec 21, 2020 | 13.59 | 15.25 | 13.49 | 14.51 | 16,234,859 | +1.75(+13.68%) |
Dec 18, 2020 | 15.84 | 16.02 | 12.59 | 12.77 | 13,743,840 | -3.08(-19.43%) |
Dec 17, 2020 | 16.34 | 16.46 | 15.75 | 15.84 | 2,834,623 | -0.39(-2.39%) |
Dec 16, 2020 | 16.20 | 16.83 | 15.73 | 16.23 | 3,735,861 | -0.03(-0.17%) |
Dec 15, 2020 | 17.20 | 17.23 | 16.14 | 16.26 | 4,346,239 | -1.40(-7.95%) |
Dec 14, 2020 | 18.91 | 18.91 | 17.29 | 17.66 | 4,632,190 | -3.54(-16.69%) |
Dec 11, 2020 | 20.99 | 21.36 | 20.98 | 21.20 | 340,124 | +0.06(+0.30%) |
Dec 10, 2020 | 20.76 | 21.24 | 20.74 | 21.14 | 348,451 | +0.18(+0.86%) |
Dec 09, 2020 | 21.43 | 21.91 | 20.71 | 20.96 | 466,496 | -0.38(-1.77%) |
Dec 08, 2020 | 20.99 | 21.35 | 20.91 | 21.34 | 302,505 | +0.25(+1.20%) |
Dec 07, 2020 | 20.98 | 21.30 | 20.98 | 21.08 | 302,973 | +0.20(+0.95%) |
Dec 04, 2020 | 20.55 | 21.01 | 20.44 | 20.89 | 281,474 | +0.46(+2.25%) |
Dec 03, 2020 | 20.44 | 20.73 | 20.42 | 20.43 | 281,655 | +0.01(+0.04%) |
Dec 02, 2020 | 20.34 | 20.52 | 20.00 | 20.42 | 379,708 | -0.06(-0.31%) |