Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.52 | 18.76 | 17.38 | 18.40 | 9,927,026 | -0.37(-1.99%) |
Feb 25, 2021 | 20.05 | 20.42 | 18.66 | 18.78 | 12,088,983 | -0.63(-3.27%) |
Feb 24, 2021 | 18.43 | 19.54 | 18.14 | 19.41 | 11,747,811 | +0.99(+5.37%) |
Feb 23, 2021 | 17.96 | 18.52 | 16.44 | 18.42 | 11,179,283 | +0.62(+3.51%) |
Feb 22, 2021 | 17.12 | 18.28 | 16.99 | 17.80 | 10,491,970 | +0.99(+5.88%) |
Feb 19, 2021 | 16.45 | 17.06 | 16.27 | 16.81 | 7,869,040 | +0.36(+2.21%) |
Feb 18, 2021 | 17.22 | 17.28 | 16.42 | 16.44 | 8,537,966 | -0.99(-5.67%) |
Feb 17, 2021 | 17.46 | 17.78 | 17.00 | 17.43 | 10,117,389 | +0.10(+0.59%) |
Feb 16, 2021 | 16.96 | 17.76 | 16.73 | 17.33 | 12,848,610 | +1.03(+6.29%) |
Feb 12, 2021 | 15.59 | 16.36 | 15.43 | 16.30 | 7,277,782 | +0.47(+2.94%) |
Feb 11, 2021 | 16.21 | 16.38 | 15.33 | 15.84 | 8,215,371 | -0.59(-3.58%) |
Feb 10, 2021 | 16.24 | 16.78 | 16.03 | 16.43 | 8,820,571 | +0.35(+2.21%) |
Feb 09, 2021 | 16.46 | 16.46 | 15.94 | 16.07 | 8,166,922 | -0.57(-3.42%) |
Feb 08, 2021 | 15.45 | 16.71 | 15.39 | 16.64 | 11,596,519 | +1.51(+9.99%) |
Feb 05, 2021 | 15.50 | 15.72 | 15.00 | 15.13 | 8,300,879 | -0.09(-0.61%) |
Feb 04, 2021 | 15.44 | 15.50 | 14.69 | 15.22 | 10,120,176 | -0.10(-0.67%) |
Feb 03, 2021 | 14.79 | 15.59 | 14.65 | 15.33 | 10,170,922 | +0.81(+5.59%) |
Feb 02, 2021 | 14.74 | 15.31 | 14.49 | 14.51 | 13,253,461 | +0.41(+2.91%) |
Feb 01, 2021 | 13.82 | 14.34 | 13.59 | 14.10 | 11,329,126 | +0.78(+5.88%) |
Jan 29, 2021 | 13.86 | 14.40 | 13.09 | 13.32 | 12,205,327 | -0.62(-4.42%) |
Jan 28, 2021 | 13.99 | 14.37 | 13.65 | 13.94 | 8,884,984 | +0.32(+2.33%) |
Jan 27, 2021 | 14.06 | 14.91 | 13.57 | 13.62 | 13,338,500 | -0.65(-4.58%) |
Jan 26, 2021 | 15.08 | 15.49 | 14.26 | 14.27 | 8,931,594 | -0.40(-2.73%) |
Jan 25, 2021 | 15.09 | 15.09 | 14.28 | 14.67 | 9,805,528 | -0.61(-3.97%) |
Jan 22, 2021 | 15.02 | 15.33 | 14.68 | 15.28 | 8,870,266 | -0.24(-1.56%) |
Jan 21, 2021 | 16.13 | 16.32 | 15.05 | 15.52 | 11,071,780 | -0.75(-4.61%) |
Jan 20, 2021 | 16.77 | 16.95 | 16.00 | 16.27 | 7,629,651 | -0.33(-1.96%) |
Jan 19, 2021 | 16.78 | 16.87 | 16.37 | 16.60 | 7,606,597 | +0.51(+3.18%) |
Jan 15, 2021 | 16.79 | 16.79 | 15.95 | 16.09 | 9,575,684 | -1.01(-5.89%) |
Jan 14, 2021 | 17.12 | 18.00 | 17.01 | 17.09 | 12,011,516 | +0.51(+3.09%) |
Jan 13, 2021 | 17.23 | 17.26 | 16.48 | 16.58 | 7,838,300 | -0.68(-3.94%) |
Jan 12, 2021 | 15.90 | 17.28 | 15.75 | 17.26 | 12,381,343 | +1.74(+11.22%) |
Jan 11, 2021 | 14.86 | 15.60 | 14.71 | 15.52 | 6,984,510 | +0.07(+0.48%) |
Jan 08, 2021 | 16.17 | 16.25 | 15.18 | 15.44 | 8,331,886 | -0.49(-3.10%) |
Jan 07, 2021 | 15.83 | 16.30 | 15.58 | 15.94 | 9,208,751 | +0.25(+1.60%) |
Jan 06, 2021 | 15.28 | 15.91 | 14.61 | 15.69 | 14,577,964 | +0.61(+4.08%) |
Jan 05, 2021 | 13.84 | 15.58 | 13.84 | 15.07 | 16,210,099 | +1.31(+9.55%) |
Jan 04, 2021 | 13.65 | 13.92 | 13.39 | 13.76 | 10,313,158 | +0.54(+4.09%) |
Dec 31, 2020 | 13.22 | 13.22 | 13.22 | 6,373,349 | -0.35(-2.61%) | |
Dec 30, 2020 | 13.17 | 13.76 | 13.16 | 13.57 | 6,373,349 | +0.39(+2.97%) |
Dec 29, 2020 | 13.32 | 13.51 | 13.01 | 13.18 | 6,661,265 | -0.06(-0.42%) |
Dec 28, 2020 | 13.52 | 13.80 | 13.18 | 13.24 | 5,893,067 | -0.20(-1.52%) |
Dec 24, 2020 | 13.78 | 13.79 | 13.28 | 13.44 | 4,040,275 | -0.33(-2.37%) |
Dec 23, 2020 | 13.35 | 14.13 | 13.33 | 13.77 | 9,028,808 | +0.61(+4.67%) |
Dec 22, 2020 | 13.82 | 13.86 | 13.11 | 13.15 | 7,778,304 | -0.68(-4.92%) |
Dec 21, 2020 | 13.27 | 14.15 | 13.23 | 13.83 | 8,282,758 | -0.45(-3.13%) |
Dec 18, 2020 | 14.62 | 14.84 | 14.14 | 14.28 | 12,575,077 | -0.39(-2.67%) |
Dec 17, 2020 | 14.87 | 15.03 | 14.49 | 14.67 | 7,763,846 | -0.05(-0.32%) |
Dec 16, 2020 | 14.86 | 15.14 | 14.47 | 14.72 | 7,514,212 | -0.08(-0.57%) |
Dec 15, 2020 | 14.44 | 14.99 | 14.03 | 14.80 | 9,414,507 | +0.54(+3.79%) |
Dec 14, 2020 | 15.54 | 15.66 | 14.22 | 14.26 | 11,359,333 | -0.74(-4.91%) |
Dec 11, 2020 | 15.19 | 15.42 | 14.67 | 15.00 | 9,558,935 | -0.37(-2.42%) |
Dec 10, 2020 | 13.94 | 15.70 | 13.89 | 15.37 | 17,790,816 | +1.38(+9.85%) |
Dec 09, 2020 | 14.04 | 14.37 | 13.59 | 13.99 | 13,329,664 | +0.24(+1.76%) |
Dec 08, 2020 | 13.39 | 14.21 | 13.33 | 13.75 | 10,855,759 | +0.14(+1.03%) |
Dec 07, 2020 | 13.83 | 14.01 | 13.40 | 13.61 | 10,729,234 | -0.53(-3.75%) |
Dec 04, 2020 | 13.08 | 14.19 | 13.06 | 14.14 | 15,011,674 | +1.34(+10.48%) |
Dec 03, 2020 | 12.33 | 13.00 | 12.08 | 12.80 | 8,984,920 | +0.59(+4.81%) |
Dec 02, 2020 | 11.48 | 12.63 | 11.36 | 12.21 | 10,836,095 | +0.69(+5.98%) |