Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.26 | 16.50 | 16.14 | 16.33 | 10,304,614 | -0.55(-3.26%) |
Feb 25, 2021 | 17.13 | 17.27 | 16.85 | 16.88 | 11,153,922 | -0.50(-2.88%) |
Feb 24, 2021 | 17.38 | 17.41 | 17.12 | 17.38 | 6,364,312 | +0.41(+2.43%) |
Feb 23, 2021 | 16.79 | 17.00 | 16.57 | 16.97 | 7,892,066 | +0.30(+1.83%) |
Feb 22, 2021 | 16.71 | 16.81 | 16.57 | 16.66 | 9,641,010 | -0.43(-2.53%) |
Feb 19, 2021 | 17.08 | 17.20 | 17.04 | 17.10 | 7,219,913 | -0.19(-1.08%) |
Feb 18, 2021 | 17.44 | 17.53 | 17.28 | 17.28 | 8,607,815 | -0.37(-2.12%) |
Feb 17, 2021 | 17.79 | 17.82 | 17.59 | 17.66 | 7,318,366 | -0.16(-0.88%) |
Feb 16, 2021 | 18.10 | 18.16 | 17.73 | 17.81 | 9,113,205 | +0.02(+0.11%) |
Feb 12, 2021 | 17.65 | 18.00 | 17.62 | 17.79 | 10,828,598 | +0.54(+3.13%) |
Feb 11, 2021 | 17.36 | 17.36 | 17.17 | 17.25 | 9,540,525 | -0.06(-0.34%) |
Feb 10, 2021 | 17.36 | 17.39 | 17.16 | 17.31 | 17,238,458 | -0.11(-0.62%) |
Feb 09, 2021 | 17.24 | 17.44 | 17.21 | 17.42 | 13,928,418 | +0.07(+0.40%) |
Feb 08, 2021 | 17.29 | 17.37 | 17.19 | 17.35 | 14,486,371 | +0.09(+0.51%) |
Feb 05, 2021 | 16.81 | 17.26 | 16.81 | 17.26 | 12,250,914 | +0.21(+1.21%) |
Feb 04, 2021 | 17.01 | 17.06 | 16.87 | 17.06 | 6,084,204 | +0.11(+0.64%) |
Feb 03, 2021 | 17.05 | 17.14 | 16.83 | 16.95 | 9,678,237 | -0.10(-0.58%) |
Feb 02, 2021 | 16.87 | 17.16 | 16.82 | 17.05 | 15,303,035 | +0.33(+2.00%) |
Feb 01, 2021 | 16.42 | 16.71 | 16.31 | 16.71 | 17,229,612 | +1.87(+12.58%) |
Jan 29, 2021 | 14.73 | 14.88 | 14.60 | 14.84 | 16,673,702 | +0.16(+1.07%) |
Jan 28, 2021 | 14.40 | 14.73 | 14.37 | 14.69 | 10,855,256 | +0.61(+4.33%) |
Jan 27, 2021 | 14.23 | 14.23 | 13.96 | 14.08 | 12,665,291 | -0.54(-3.70%) |
Jan 26, 2021 | 14.49 | 14.63 | 14.36 | 14.62 | 8,011,024 | +0.07(+0.47%) |
Jan 25, 2021 | 14.70 | 14.72 | 14.36 | 14.55 | 7,581,947 | -0.17(-1.14%) |
Jan 22, 2021 | 14.52 | 14.79 | 14.43 | 14.72 | 12,674,190 | -0.34(-2.28%) |
Jan 21, 2021 | 15.02 | 15.13 | 14.95 | 15.06 | 12,013,932 | +0.00(+0.00%) |
Jan 20, 2021 | 14.93 | 15.07 | 14.90 | 15.06 | 5,627,422 | +0.24(+1.59%) |
Jan 19, 2021 | 14.84 | 14.85 | 14.67 | 14.82 | 6,304,083 | +0.11(+0.73%) |
Jan 15, 2021 | 14.67 | 14.74 | 14.56 | 14.72 | 6,040,415 | -0.17(-1.12%) |
Jan 14, 2021 | 14.94 | 14.97 | 14.82 | 14.88 | 4,615,342 | -0.14(-0.92%) |
Jan 13, 2021 | 15.05 | 15.08 | 14.86 | 15.02 | 6,355,470 | +0.07(+0.46%) |
Jan 12, 2021 | 14.69 | 14.95 | 14.69 | 14.95 | 16,126,210 | +0.33(+2.29%) |
Jan 11, 2021 | 14.64 | 14.70 | 14.57 | 14.62 | 5,215,702 | -0.11(-0.73%) |
Jan 08, 2021 | 14.73 | 14.76 | 14.57 | 14.73 | 6,517,707 | +0.09(+0.60%) |
Jan 07, 2021 | 14.65 | 14.73 | 14.56 | 14.64 | 14,241,867 | -0.27(-1.78%) |
Jan 06, 2021 | 14.80 | 14.97 | 14.74 | 14.90 | 13,581,275 | +0.35(+2.43%) |
Jan 05, 2021 | 14.48 | 14.65 | 14.48 | 14.55 | 6,532,273 | +0.35(+2.49%) |
Jan 04, 2021 | 14.44 | 14.53 | 14.15 | 14.20 | 9,358,431 | -0.41(-2.83%) |
Dec 31, 2020 | 14.61 | 14.61 | 14.61 | 11,941,855 | +0.20(+1.36%) | |
Dec 30, 2020 | 14.31 | 14.46 | 14.31 | 14.41 | 11,941,855 | +0.10(+0.69%) |
Dec 29, 2020 | 14.26 | 14.47 | 14.21 | 14.31 | 13,457,880 | +0.29(+2.10%) |
Dec 28, 2020 | 13.98 | 14.11 | 13.93 | 14.02 | 10,097,348 | +0.27(+1.93%) |
Dec 24, 2020 | 13.84 | 13.84 | 13.72 | 13.75 | 2,147,511 | +0.12(+0.87%) |
Dec 23, 2020 | 13.55 | 13.69 | 13.54 | 13.63 | 5,819,633 | +0.21(+1.54%) |
Dec 22, 2020 | 13.51 | 13.51 | 13.40 | 13.43 | 5,512,354 | -0.02(-0.15%) |
Dec 21, 2020 | 13.29 | 13.50 | 13.21 | 13.45 | 9,488,895 | -0.43(-3.12%) |
Dec 18, 2020 | 13.93 | 13.96 | 13.86 | 13.88 | 7,148,909 | +0.04(+0.28%) |
Dec 17, 2020 | 13.89 | 13.89 | 13.79 | 13.84 | 5,552,329 | -0.09(-0.63%) |
Dec 16, 2020 | 13.92 | 13.93 | 13.77 | 13.93 | 8,209,488 | -0.16(-1.12%) |
Dec 15, 2020 | 13.96 | 14.11 | 13.92 | 14.09 | 5,913,959 | +0.04(+0.28%) |
Dec 14, 2020 | 14.18 | 14.26 | 14.03 | 14.05 | 8,457,677 | +0.19(+1.35%) |
Dec 11, 2020 | 13.81 | 13.92 | 13.80 | 13.86 | 6,056,182 | +0.19(+1.37%) |
Dec 10, 2020 | 13.64 | 13.68 | 13.54 | 13.67 | 7,325,389 | -0.06(-0.43%) |
Dec 09, 2020 | 13.77 | 13.82 | 13.64 | 13.73 | 9,039,372 | +0.10(+0.72%) |
Dec 08, 2020 | 13.63 | 13.69 | 13.53 | 13.63 | 5,419,574 | -0.08(-0.57%) |
Dec 07, 2020 | 13.62 | 13.80 | 13.51 | 13.71 | 10,359,188 | +0.12(+0.87%) |
Dec 04, 2020 | 13.50 | 13.62 | 13.45 | 13.60 | 13,449,740 | +0.66(+5.09%) |
Dec 03, 2020 | 13.07 | 13.12 | 12.91 | 12.94 | 11,309,039 | -0.11(-0.83%) |
Dec 02, 2020 | 12.95 | 13.14 | 12.86 | 13.04 | 7,327,370 | -0.12(-0.90%) |