Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.91 | 14.91 | 12.66 | 14.22 | 831,900 | -0.23(-1.59%) |
Feb 25, 2021 | 15.30 | 15.42 | 14.29 | 14.45 | 369,169 | -0.75(-4.93%) |
Feb 24, 2021 | 16.20 | 16.47 | 15.17 | 15.20 | 318,062 | -0.49(-3.12%) |
Feb 23, 2021 | 16.25 | 16.49 | 14.80 | 15.69 | 605,704 | -0.19(-1.20%) |
Feb 22, 2021 | 17.03 | 17.07 | 15.88 | 15.88 | 341,336 | -1.01(-5.98%) |
Feb 19, 2021 | 17.30 | 17.48 | 16.50 | 16.89 | 338,400 | -0.19(-1.11%) |
Feb 18, 2021 | 16.80 | 17.35 | 16.50 | 17.08 | 238,469 | +0.15(+0.89%) |
Feb 17, 2021 | 17.47 | 17.47 | 16.25 | 16.93 | 239,898 | -0.50(-2.87%) |
Feb 16, 2021 | 17.80 | 17.83 | 16.33 | 17.43 | 450,069 | +0.00(+0.00%) |
Feb 12, 2021 | 18.29 | 18.29 | 17.18 | 17.43 | 318,400 | -0.93(-5.07%) |
Feb 11, 2021 | 19.04 | 19.32 | 18.06 | 18.36 | 273,481 | -0.66(-3.47%) |
Feb 10, 2021 | 19.35 | 20.54 | 18.70 | 19.02 | 437,863 | +0.13(+0.69%) |
Feb 09, 2021 | 19.32 | 19.64 | 18.66 | 18.89 | 266,509 | -0.64(-3.28%) |
Feb 08, 2021 | 18.73 | 19.80 | 18.50 | 19.53 | 607,388 | +1.84(+10.40%) |
Feb 05, 2021 | 17.01 | 17.78 | 16.68 | 17.69 | 262,600 | +0.85(+5.05%) |
Feb 04, 2021 | 16.81 | 17.11 | 16.52 | 16.84 | 238,131 | +0.15(+0.90%) |
Feb 03, 2021 | 17.00 | 17.10 | 16.42 | 16.69 | 246,360 | -0.05(-0.30%) |
Feb 02, 2021 | 16.27 | 16.85 | 16.06 | 16.74 | 339,924 | +0.61(+3.78%) |
Feb 01, 2021 | 15.88 | 16.34 | 15.46 | 16.13 | 189,124 | +0.58(+3.73%) |
Jan 29, 2021 | 16.25 | 16.85 | 15.34 | 15.55 | 355,800 | -0.57(-3.54%) |
Jan 28, 2021 | 16.58 | 16.89 | 15.74 | 16.12 | 387,893 | -0.19(-1.16%) |
Jan 27, 2021 | 16.20 | 16.88 | 15.44 | 16.31 | 564,708 | -0.04(-0.24%) |
Jan 26, 2021 | 16.92 | 16.92 | 16.02 | 16.35 | 559,456 | -0.67(-3.94%) |
Jan 25, 2021 | 17.85 | 18.01 | 16.51 | 17.02 | 270,375 | -0.80(-4.49%) |
Jan 22, 2021 | 18.72 | 18.75 | 17.59 | 17.82 | 279,100 | -0.83(-4.45%) |
Jan 21, 2021 | 19.58 | 19.85 | 18.08 | 18.65 | 359,753 | -1.10(-5.57%) |
Jan 20, 2021 | 19.95 | 20.75 | 19.45 | 19.75 | 653,838 | +0.40(+2.07%) |
Jan 19, 2021 | 17.75 | 21.14 | 17.60 | 19.35 | 801,759 | +1.68(+9.51%) |
Jan 15, 2021 | 18.15 | 18.51 | 16.67 | 17.67 | 385,200 | -0.58(-3.18%) |
Jan 14, 2021 | 18.61 | 18.74 | 17.89 | 18.25 | 335,832 | -0.24(-1.30%) |
Jan 13, 2021 | 17.73 | 19.37 | 17.73 | 18.49 | 409,853 | +1.04(+5.96%) |
Jan 12, 2021 | 16.93 | 17.90 | 16.92 | 17.45 | 321,386 | +0.52(+3.07%) |
Jan 11, 2021 | 17.00 | 18.20 | 16.76 | 16.93 | 456,930 | -0.21(-1.23%) |
Jan 08, 2021 | 16.99 | 17.25 | 16.39 | 17.14 | 379,100 | +0.29(+1.72%) |
Jan 07, 2021 | 15.75 | 16.93 | 15.68 | 16.85 | 376,808 | +1.28(+8.22%) |
Jan 06, 2021 | 14.41 | 16.60 | 14.40 | 15.57 | 417,636 | +0.85(+5.77%) |
Jan 05, 2021 | 14.05 | 14.74 | 14.00 | 14.72 | 186,239 | +0.64(+4.55%) |
Jan 04, 2021 | 14.44 | 14.49 | 13.74 | 14.08 | 198,284 | -0.24(-1.68%) |
Dec 31, 2020 | 14.32 | 14.32 | 14.32 | 235,289 | -0.61(-4.09%) | |
Dec 30, 2020 | 14.91 | 15.50 | 14.30 | 14.93 | 235,289 | +0.09(+0.61%) |
Dec 29, 2020 | 14.88 | 15.02 | 14.03 | 14.84 | 227,512 | -0.04(-0.27%) |
Dec 28, 2020 | 15.66 | 15.70 | 14.77 | 14.88 | 236,477 | -0.59(-3.81%) |
Dec 24, 2020 | 15.70 | 16.35 | 15.17 | 15.47 | 185,100 | -0.02(-0.13%) |
Dec 23, 2020 | 14.86 | 15.67 | 14.35 | 15.49 | 359,258 | +0.83(+5.66%) |
Dec 22, 2020 | 14.44 | 14.70 | 14.25 | 14.66 | 290,417 | +0.12(+0.83%) |
Dec 21, 2020 | 14.26 | 14.60 | 14.16 | 14.54 | 277,466 | -0.01(-0.07%) |
Dec 18, 2020 | 14.85 | 14.85 | 14.27 | 14.55 | 220,600 | -0.21(-1.42%) |
Dec 17, 2020 | 14.53 | 14.87 | 14.11 | 14.76 | 211,444 | +0.15(+1.03%) |
Dec 16, 2020 | 14.50 | 14.61 | 14.10 | 14.61 | 168,952 | +0.23(+1.60%) |
Dec 15, 2020 | 14.22 | 14.49 | 13.73 | 14.38 | 275,948 | +0.24(+1.70%) |
Dec 14, 2020 | 14.41 | 14.70 | 14.12 | 14.14 | 157,448 | -0.21(-1.46%) |
Dec 11, 2020 | 14.93 | 15.00 | 14.15 | 14.35 | 257,400 | -0.68(-4.52%) |
Dec 10, 2020 | 14.79 | 15.08 | 14.04 | 15.03 | 307,289 | +0.17(+1.14%) |
Dec 09, 2020 | 15.10 | 15.44 | 14.50 | 14.86 | 240,645 | -0.10(-0.67%) |
Dec 08, 2020 | 15.81 | 15.87 | 14.96 | 14.96 | 333,927 | -0.75(-4.77%) |
Dec 07, 2020 | 16.02 | 16.38 | 15.60 | 15.71 | 446,758 | -0.09(-0.57%) |
Dec 04, 2020 | 15.20 | 15.91 | 15.13 | 15.80 | 188,600 | +0.41(+2.66%) |
Dec 03, 2020 | 15.37 | 15.56 | 15.16 | 15.39 | 127,253 | +0.06(+0.39%) |
Dec 02, 2020 | 15.75 | 15.77 | 15.10 | 15.33 | 153,562 | -0.31(-1.98%) |