Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.08 | 16.17 | 15.84 | 16.01 | 7,938,504 | -0.25(-1.55%) |
Feb 25, 2021 | 16.41 | 16.56 | 16.17 | 16.26 | 7,926,313 | -0.27(-1.64%) |
Feb 24, 2021 | 16.35 | 16.60 | 16.18 | 16.53 | 8,580,796 | +0.28(+1.73%) |
Feb 23, 2021 | 16.31 | 16.36 | 16.03 | 16.25 | 8,915,461 | -0.21(-1.31%) |
Feb 22, 2021 | 16.39 | 16.53 | 16.36 | 16.46 | 11,702,252 | -0.31(-1.84%) |
Feb 19, 2021 | 16.70 | 16.82 | 16.69 | 16.77 | 9,559,510 | +0.10(+0.62%) |
Feb 18, 2021 | 16.53 | 16.67 | 16.45 | 16.67 | 13,120,852 | +0.21(+1.31%) |
Feb 17, 2021 | 16.47 | 16.57 | 16.34 | 16.46 | 9,008,714 | -0.14(-0.84%) |
Feb 16, 2021 | 16.67 | 16.74 | 16.51 | 16.60 | 6,259,514 | -0.30(-1.77%) |
Feb 12, 2021 | 16.74 | 16.98 | 16.73 | 16.89 | 10,492,584 | +0.22(+1.35%) |
Feb 11, 2021 | 16.50 | 16.75 | 16.48 | 16.67 | 6,764,196 | +0.31(+1.89%) |
Feb 10, 2021 | 16.66 | 16.66 | 16.29 | 16.36 | 14,096,707 | -0.13(-0.79%) |
Feb 09, 2021 | 16.70 | 16.72 | 16.48 | 16.49 | 8,527,625 | -0.30(-1.78%) |
Feb 08, 2021 | 16.82 | 16.84 | 16.65 | 16.79 | 3,870,887 | +0.31(+1.87%) |
Feb 05, 2021 | 16.36 | 16.50 | 16.26 | 16.48 | 7,436,351 | +0.04(+0.23%) |
Feb 04, 2021 | 16.40 | 16.49 | 16.23 | 16.45 | 4,748,404 | -0.06(-0.34%) |
Feb 03, 2021 | 16.46 | 16.60 | 16.35 | 16.50 | 5,003,084 | +0.20(+1.20%) |
Feb 02, 2021 | 16.32 | 16.36 | 16.21 | 16.31 | 4,403,607 | +0.06(+0.35%) |
Feb 01, 2021 | 16.07 | 16.29 | 15.94 | 16.25 | 6,233,720 | +0.47(+2.96%) |
Jan 29, 2021 | 16.02 | 16.11 | 15.78 | 15.78 | 10,343,917 | -0.71(-4.31%) |
Jan 28, 2021 | 16.32 | 16.60 | 16.28 | 16.49 | 8,422,735 | +0.16(+0.97%) |
Jan 27, 2021 | 16.50 | 16.73 | 16.31 | 16.33 | 12,179,727 | -0.36(-2.13%) |
Jan 26, 2021 | 16.75 | 16.75 | 16.60 | 16.69 | 5,853,191 | -0.07(-0.39%) |
Jan 25, 2021 | 16.97 | 17.04 | 16.68 | 16.75 | 6,430,714 | -0.24(-1.43%) |
Jan 22, 2021 | 17.04 | 17.09 | 16.89 | 17.00 | 6,057,383 | -0.02(-0.11%) |
Jan 21, 2021 | 17.19 | 17.20 | 16.97 | 17.02 | 8,510,619 | -0.19(-1.09%) |
Jan 20, 2021 | 17.18 | 17.27 | 17.10 | 17.20 | 5,771,144 | +0.26(+1.55%) |
Jan 19, 2021 | 16.90 | 16.99 | 16.77 | 16.94 | 7,676,955 | -0.05(-0.28%) |
Jan 15, 2021 | 17.01 | 17.18 | 16.93 | 16.99 | 7,960,536 | -0.05(-0.27%) |
Jan 14, 2021 | 17.36 | 17.44 | 16.96 | 17.04 | 14,208,967 | -0.20(-1.14%) |
Jan 13, 2021 | 17.79 | 17.83 | 17.20 | 17.23 | 19,689,470 | -0.16(-0.91%) |
Jan 12, 2021 | 17.69 | 17.71 | 17.33 | 17.39 | 11,347,790 | -0.15(-0.85%) |
Jan 11, 2021 | 17.47 | 17.63 | 17.34 | 17.54 | 13,070,466 | +0.16(+0.91%) |
Jan 08, 2021 | 16.89 | 17.40 | 16.85 | 17.38 | 19,040,408 | +0.97(+5.93%) |
Jan 07, 2021 | 16.23 | 16.41 | 16.14 | 16.41 | 10,985,965 | -0.17(-1.02%) |
Jan 06, 2021 | 16.27 | 16.62 | 16.21 | 16.58 | 9,771,719 | +0.07(+0.45%) |
Jan 05, 2021 | 16.19 | 16.52 | 16.19 | 16.50 | 8,673,454 | +0.37(+2.32%) |
Jan 04, 2021 | 16.26 | 16.30 | 15.95 | 16.13 | 13,470,953 | +0.28(+1.77%) |
Dec 31, 2020 | 15.85 | 15.85 | 15.85 | 4,146,812 | +0.02(+0.12%) | |
Dec 30, 2020 | 15.77 | 15.89 | 15.74 | 15.83 | 4,146,812 | +0.16(+1.01%) |
Dec 29, 2020 | 15.80 | 15.80 | 15.59 | 15.67 | 9,063,038 | -0.01(-0.06%) |
Dec 28, 2020 | 15.64 | 15.74 | 15.63 | 15.68 | 4,532,960 | +0.16(+1.02%) |
Dec 24, 2020 | 15.60 | 15.60 | 15.45 | 15.52 | 1,412,444 | +0.01(+0.06%) |
Dec 23, 2020 | 15.80 | 15.83 | 15.49 | 15.51 | 6,324,520 | +0.01(+0.06%) |
Dec 22, 2020 | 15.32 | 15.65 | 15.30 | 15.50 | 7,181,378 | +0.61(+4.08%) |
Dec 21, 2020 | 14.88 | 14.90 | 14.75 | 14.89 | 4,807,812 | -0.27(-1.79%) |
Dec 18, 2020 | 15.13 | 15.20 | 15.06 | 15.17 | 8,269,101 | +0.01(+0.06%) |
Dec 17, 2020 | 14.73 | 15.29 | 14.71 | 15.16 | 9,573,716 | +0.51(+3.51%) |
Dec 16, 2020 | 14.67 | 14.73 | 14.52 | 14.64 | 7,717,672 | +0.05(+0.32%) |
Dec 15, 2020 | 14.61 | 14.72 | 14.48 | 14.60 | 15,040,280 | -0.05(-0.32%) |
Dec 14, 2020 | 14.65 | 14.73 | 14.63 | 14.64 | 5,883,485 | -0.07(-0.51%) |
Dec 11, 2020 | 14.60 | 14.77 | 14.60 | 14.72 | 7,696,893 | +0.22(+1.55%) |
Dec 10, 2020 | 14.64 | 14.68 | 14.46 | 14.49 | 10,808,574 | -0.03(-0.19%) |
Dec 09, 2020 | 15.02 | 15.04 | 14.45 | 14.52 | 14,884,667 | -0.45(-3.00%) |
Dec 08, 2020 | 14.68 | 14.99 | 14.64 | 14.97 | 12,274,249 | +0.36(+2.50%) |
Dec 07, 2020 | 14.62 | 14.71 | 14.54 | 14.60 | 6,241,616 | -0.12(-0.83%) |
Dec 04, 2020 | 14.42 | 14.73 | 14.41 | 14.73 | 9,620,047 | +0.48(+3.35%) |
Dec 03, 2020 | 14.31 | 14.32 | 14.18 | 14.25 | 14,874,525 | -0.16(-1.10%) |
Dec 02, 2020 | 14.52 | 14.55 | 14.28 | 14.41 | 8,003,172 | +0.03(+0.20%) |