Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.91 | 16.32 | 14.91 | 15.43 | 3,843,200 | -0.31(-1.97%) |
Feb 25, 2021 | 16.46 | 16.53 | 15.73 | 15.74 | 2,962,022 | -0.46(-2.84%) |
Feb 24, 2021 | 15.98 | 16.35 | 15.92 | 16.20 | 2,069,373 | +0.25(+1.57%) |
Feb 23, 2021 | 16.00 | 16.20 | 15.64 | 15.95 | 2,599,443 | -0.38(-2.33%) |
Feb 22, 2021 | 16.50 | 16.71 | 16.30 | 16.33 | 5,348,421 | -0.23(-1.39%) |
Feb 19, 2021 | 16.53 | 16.92 | 16.50 | 16.56 | 4,225,600 | -0.01(-0.03%) |
Feb 18, 2021 | 16.85 | 16.89 | 16.52 | 16.57 | 1,978,159 | -0.30(-1.81%) |
Feb 17, 2021 | 17.01 | 17.11 | 16.71 | 16.87 | 1,295,687 | -0.21(-1.26%) |
Feb 16, 2021 | 17.36 | 17.45 | 16.92 | 17.09 | 2,263,892 | +0.01(+0.03%) |
Feb 12, 2021 | 17.01 | 17.40 | 16.80 | 17.08 | 1,246,100 | -0.05(-0.29%) |
Feb 11, 2021 | 17.75 | 17.75 | 16.71 | 17.13 | 4,424,542 | -0.56(-3.17%) |
Feb 10, 2021 | 17.81 | 17.96 | 17.30 | 17.69 | 1,161,668 | -0.08(-0.45%) |
Feb 09, 2021 | 17.52 | 17.96 | 17.40 | 17.77 | 2,521,414 | +0.27(+1.54%) |
Feb 08, 2021 | 17.12 | 17.53 | 17.12 | 17.50 | 985,254 | +0.39(+2.28%) |
Feb 05, 2021 | 17.17 | 17.20 | 16.88 | 17.11 | 638,300 | +0.19(+1.12%) |
Feb 04, 2021 | 16.70 | 17.15 | 16.70 | 16.92 | 1,484,243 | +0.26(+1.53%) |
Feb 03, 2021 | 16.73 | 16.93 | 16.32 | 16.66 | 2,730,140 | -0.05(-0.33%) |
Feb 02, 2021 | 16.92 | 17.08 | 16.70 | 16.72 | 2,143,978 | -0.09(-0.54%) |
Feb 01, 2021 | 16.60 | 16.89 | 16.53 | 16.81 | 978,106 | +0.31(+1.88%) |
Jan 29, 2021 | 16.70 | 16.81 | 16.30 | 16.50 | 2,154,600 | +0.05(+0.30%) |
Jan 28, 2021 | 17.23 | 17.27 | 16.17 | 16.45 | 1,677,742 | -0.41(-2.43%) |
Jan 27, 2021 | 16.52 | 17.43 | 16.52 | 16.86 | 2,055,562 | -0.10(-0.59%) |
Jan 26, 2021 | 17.27 | 17.27 | 16.91 | 16.96 | 909,080 | -0.09(-0.53%) |
Jan 25, 2021 | 17.00 | 17.32 | 16.75 | 17.05 | 929,221 | +0.03(+0.18%) |
Jan 22, 2021 | 16.41 | 17.07 | 16.30 | 17.02 | 905,900 | +0.42(+2.53%) |
Jan 21, 2021 | 16.73 | 16.86 | 16.36 | 16.60 | 950,628 | -0.01(-0.09%) |
Jan 20, 2021 | 16.89 | 17.01 | 16.41 | 16.61 | 1,584,297 | -0.21(-1.28%) |
Jan 19, 2021 | 16.85 | 17.02 | 16.68 | 16.83 | 1,285,235 | +0.19(+1.14%) |
Jan 15, 2021 | 16.37 | 16.80 | 16.16 | 16.64 | 1,143,000 | +0.10(+0.60%) |
Jan 14, 2021 | 16.37 | 16.87 | 16.25 | 16.54 | 1,937,249 | +0.37(+2.29%) |
Jan 13, 2021 | 15.96 | 16.30 | 15.96 | 16.17 | 1,326,008 | +0.28(+1.76%) |
Jan 12, 2021 | 15.56 | 15.90 | 15.24 | 15.89 | 968,777 | +0.37(+2.38%) |
Jan 11, 2021 | 15.04 | 15.61 | 15.04 | 15.52 | 1,183,687 | +0.27(+1.77%) |
Jan 08, 2021 | 15.65 | 15.65 | 15.03 | 15.25 | 1,581,400 | -0.27(-1.74%) |
Jan 07, 2021 | 15.52 | 15.88 | 15.46 | 15.52 | 1,913,231 | +0.07(+0.45%) |
Jan 06, 2021 | 14.85 | 15.66 | 14.85 | 15.45 | 1,735,832 | +0.77(+5.25%) |
Jan 05, 2021 | 14.34 | 14.86 | 14.30 | 14.68 | 1,132,115 | +0.36(+2.48%) |
Jan 04, 2021 | 14.49 | 14.64 | 14.06 | 14.32 | 1,778,901 | -0.12(-0.80%) |
Dec 31, 2020 | 14.44 | 14.44 | 14.44 | 846,379 | +0.11(+0.77%) | |
Dec 30, 2020 | 14.37 | 14.58 | 14.32 | 14.33 | 846,379 | +0.06(+0.42%) |
Dec 29, 2020 | 14.26 | 14.44 | 14.21 | 14.27 | 961,227 | +0.07(+0.49%) |
Dec 28, 2020 | 14.48 | 14.69 | 14.17 | 14.20 | 1,157,238 | -0.05(-0.35%) |
Dec 24, 2020 | 14.46 | 14.51 | 14.17 | 14.25 | 416,400 | -0.09(-0.63%) |
Dec 23, 2020 | 14.44 | 14.56 | 13.70 | 14.34 | 1,251,343 | +0.11(+0.77%) |
Dec 22, 2020 | 14.07 | 14.29 | 13.87 | 14.23 | 1,572,425 | +0.30(+2.15%) |
Dec 21, 2020 | 13.71 | 14.05 | 13.61 | 13.93 | 1,418,725 | -0.07(-0.50%) |
Dec 18, 2020 | 14.25 | 14.51 | 13.83 | 14.00 | 8,786,200 | -0.29(-2.03%) |
Dec 17, 2020 | 13.71 | 14.51 | 13.71 | 14.29 | 1,601,079 | +0.08(+0.56%) |
Dec 16, 2020 | 14.15 | 14.30 | 13.89 | 14.21 | 1,104,800 | +0.13(+0.92%) |
Dec 15, 2020 | 13.97 | 14.10 | 13.77 | 14.08 | 1,106,176 | +0.24(+1.73%) |
Dec 14, 2020 | 14.34 | 14.49 | 13.71 | 13.84 | 2,065,267 | -0.50(-3.49%) |
Dec 11, 2020 | 14.37 | 14.62 | 14.27 | 14.34 | 1,545,700 | -0.13(-0.90%) |
Dec 10, 2020 | 14.31 | 14.72 | 14.31 | 14.47 | 927,960 | +0.04(+0.28%) |
Dec 09, 2020 | 14.72 | 14.90 | 14.39 | 14.43 | 1,006,949 | -0.18(-1.23%) |
Dec 08, 2020 | 14.59 | 14.62 | 14.31 | 14.61 | 1,076,251 | +0.13(+0.93%) |
Dec 07, 2020 | 14.36 | 14.73 | 14.30 | 14.47 | 1,290,619 | +0.06(+0.45%) |
Dec 04, 2020 | 14.11 | 14.55 | 14.08 | 14.41 | 1,476,400 | +0.33(+2.34%) |
Dec 03, 2020 | 14.16 | 14.29 | 14.05 | 14.08 | 2,143,058 | -0.09(-0.64%) |
Dec 02, 2020 | 14.03 | 14.23 | 13.81 | 14.17 | 1,159,067 | -0.06(-0.42%) |