Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.50 | 14.89 | 13.30 | 13.34 | 100,863,000 | -1.07(-7.43%) |
Feb 25, 2021 | 16.35 | 16.88 | 14.40 | 14.41 | 35,541,632 | -2.49(-14.73%) |
Feb 24, 2021 | 16.44 | 17.14 | 16.11 | 16.90 | 23,933,284 | +0.07(+0.42%) |
Feb 23, 2021 | 17.03 | 17.19 | 15.75 | 16.83 | 21,617,816 | -0.56(-3.22%) |
Feb 22, 2021 | 16.91 | 17.96 | 16.68 | 17.39 | 24,395,072 | +0.37(+2.17%) |
Feb 19, 2021 | 16.87 | 17.32 | 16.72 | 17.02 | 18,913,200 | +0.42(+2.53%) |
Feb 18, 2021 | 17.25 | 17.58 | 16.59 | 16.60 | 13,278,307 | -0.83(-4.76%) |
Feb 17, 2021 | 16.81 | 17.66 | 16.58 | 17.43 | 14,538,450 | +0.57(+3.38%) |
Feb 16, 2021 | 16.94 | 16.97 | 16.40 | 16.86 | 12,190,187 | +0.26(+1.57%) |
Feb 12, 2021 | 16.56 | 16.82 | 16.28 | 16.60 | 11,279,900 | -0.12(-0.72%) |
Feb 11, 2021 | 16.76 | 16.98 | 16.30 | 16.72 | 29,575,772 | +0.10(+0.60%) |
Feb 10, 2021 | 16.05 | 16.75 | 15.72 | 16.62 | 44,212,768 | +0.70(+4.40%) |
Feb 09, 2021 | 15.88 | 16.17 | 15.59 | 15.92 | 55,802,432 | -1.41(-8.14%) |
Feb 08, 2021 | 17.00 | 17.37 | 16.84 | 17.33 | 10,623,238 | +0.64(+3.83%) |
Feb 05, 2021 | 16.29 | 16.71 | 15.97 | 16.69 | 11,311,800 | +0.70(+4.38%) |
Feb 04, 2021 | 15.25 | 16.04 | 15.12 | 15.99 | 10,154,355 | +0.82(+5.41%) |
Feb 03, 2021 | 15.22 | 15.58 | 15.09 | 15.17 | 8,243,511 | -0.01(-0.07%) |
Feb 02, 2021 | 15.78 | 15.81 | 15.02 | 15.18 | 8,601,685 | -0.50(-3.19%) |
Feb 01, 2021 | 15.65 | 15.89 | 15.11 | 15.68 | 7,463,606 | +0.34(+2.22%) |
Jan 29, 2021 | 16.50 | 16.68 | 15.12 | 15.34 | 15,367,500 | -0.69(-4.30%) |
Jan 28, 2021 | 16.24 | 16.27 | 15.77 | 16.03 | 10,984,912 | +0.32(+2.04%) |
Jan 27, 2021 | 15.06 | 16.54 | 14.66 | 15.71 | 18,180,076 | -0.14(-0.88%) |
Jan 26, 2021 | 16.50 | 16.83 | 15.68 | 15.85 | 11,643,367 | -0.73(-4.40%) |
Jan 25, 2021 | 17.09 | 17.34 | 16.24 | 16.58 | 14,602,089 | +0.18(+1.10%) |
Jan 22, 2021 | 15.85 | 16.48 | 15.41 | 16.40 | 10,353,000 | +0.08(+0.49%) |
Jan 21, 2021 | 17.09 | 17.29 | 16.28 | 16.32 | 11,852,288 | -0.74(-4.34%) |
Jan 20, 2021 | 17.78 | 17.98 | 17.01 | 17.06 | 11,200,684 | -0.69(-3.89%) |
Jan 19, 2021 | 17.29 | 18.18 | 17.17 | 17.75 | 15,756,234 | +1.27(+7.71%) |
Jan 15, 2021 | 17.69 | 17.73 | 16.44 | 16.48 | 20,578,300 | -1.67(-9.20%) |
Jan 14, 2021 | 17.95 | 18.42 | 17.69 | 18.15 | 11,714,343 | +0.37(+2.08%) |
Jan 13, 2021 | 18.52 | 18.74 | 17.72 | 17.78 | 12,515,137 | -0.78(-4.20%) |
Jan 12, 2021 | 18.35 | 18.77 | 17.99 | 18.56 | 11,156,048 | +0.45(+2.48%) |
Jan 11, 2021 | 17.27 | 18.69 | 17.06 | 18.11 | 14,988,482 | +0.07(+0.39%) |
Jan 08, 2021 | 17.74 | 18.06 | 17.23 | 18.04 | 15,849,300 | +0.37(+2.09%) |
Jan 07, 2021 | 17.93 | 18.60 | 17.36 | 17.67 | 18,565,158 | +0.25(+1.44%) |
Jan 06, 2021 | 16.00 | 17.73 | 15.77 | 17.42 | 27,976,804 | +1.72(+10.96%) |
Jan 05, 2021 | 14.46 | 15.86 | 14.40 | 15.70 | 17,859,994 | +1.28(+8.88%) |
Jan 04, 2021 | 14.89 | 15.02 | 14.16 | 14.42 | 13,920,034 | -0.14(-0.96%) |
Dec 31, 2020 | 14.56 | 14.56 | 14.56 | 13,132,459 | +0.03(+0.21%) | |
Dec 30, 2020 | 13.82 | 14.70 | 13.76 | 14.53 | 13,132,459 | +0.78(+5.67%) |
Dec 29, 2020 | 13.64 | 13.95 | 13.36 | 13.75 | 9,821,248 | +0.09(+0.66%) |
Dec 28, 2020 | 14.29 | 14.38 | 13.62 | 13.66 | 9,107,681 | -0.49(-3.46%) |
Dec 24, 2020 | 14.35 | 14.36 | 13.94 | 14.15 | 3,734,100 | -0.05(-0.35%) |
Dec 23, 2020 | 13.90 | 14.65 | 13.88 | 14.20 | 11,037,378 | +0.37(+2.68%) |
Dec 22, 2020 | 14.00 | 14.00 | 13.63 | 13.83 | 8,893,917 | -0.02(-0.14%) |
Dec 21, 2020 | 13.21 | 13.98 | 13.06 | 13.85 | 10,478,532 | +0.37(+2.74%) |
Dec 18, 2020 | 13.88 | 13.93 | 13.37 | 13.48 | 21,907,200 | -0.44(-3.16%) |
Dec 17, 2020 | 13.84 | 14.14 | 13.72 | 13.92 | 10,291,383 | +0.30(+2.20%) |
Dec 16, 2020 | 13.49 | 13.74 | 13.30 | 13.62 | 9,025,815 | +0.08(+0.59%) |
Dec 15, 2020 | 13.50 | 13.63 | 12.82 | 13.54 | 10,880,077 | +0.43(+3.28%) |
Dec 14, 2020 | 13.78 | 13.98 | 13.09 | 13.11 | 12,118,152 | -0.48(-3.53%) |
Dec 11, 2020 | 13.80 | 14.07 | 13.29 | 13.59 | 14,112,100 | -0.55(-3.89%) |
Dec 10, 2020 | 12.61 | 14.16 | 12.56 | 14.14 | 22,269,122 | +1.48(+11.69%) |
Dec 09, 2020 | 13.21 | 13.64 | 12.37 | 12.66 | 20,058,052 | -0.38(-2.91%) |
Dec 08, 2020 | 12.50 | 13.08 | 12.47 | 13.04 | 14,247,416 | +0.45(+3.57%) |
Dec 07, 2020 | 12.48 | 13.07 | 12.36 | 12.59 | 11,595,449 | +0.04(+0.32%) |
Dec 04, 2020 | 12.14 | 12.68 | 11.92 | 12.55 | 14,690,400 | +0.56(+4.67%) |
Dec 03, 2020 | 12.57 | 12.60 | 11.69 | 11.99 | 20,793,388 | -0.47(-3.77%) |
Dec 02, 2020 | 11.75 | 12.55 | 11.55 | 12.46 | 14,700,765 | +0.60(+5.06%) |