Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.38 | 18.54 | 17.85 | 17.97 | 14,604,436 | -0.60(-3.24%) |
Feb 25, 2021 | 19.63 | 19.70 | 18.50 | 18.57 | 13,122,394 | -0.78(-4.01%) |
Feb 24, 2021 | 18.57 | 19.45 | 18.57 | 19.35 | 13,499,618 | +0.83(+4.47%) |
Feb 23, 2021 | 18.22 | 18.54 | 18.06 | 18.52 | 14,315,656 | +0.48(+2.66%) |
Feb 22, 2021 | 17.68 | 18.26 | 17.67 | 18.04 | 12,875,641 | +0.30(+1.67%) |
Feb 19, 2021 | 17.25 | 17.79 | 17.25 | 17.75 | 9,600,044 | +0.62(+3.61%) |
Feb 18, 2021 | 17.23 | 17.33 | 16.91 | 17.13 | 7,031,439 | -0.31(-1.80%) |
Feb 17, 2021 | 17.55 | 17.83 | 17.33 | 17.44 | 7,319,766 | -0.17(-0.99%) |
Feb 16, 2021 | 17.26 | 17.70 | 17.22 | 17.62 | 9,730,941 | +0.57(+3.37%) |
Feb 12, 2021 | 16.82 | 17.24 | 16.76 | 17.04 | 6,267,570 | +0.19(+1.14%) |
Feb 11, 2021 | 16.95 | 17.08 | 16.54 | 16.85 | 6,382,434 | -0.12(-0.72%) |
Feb 10, 2021 | 17.09 | 17.25 | 16.87 | 16.97 | 8,713,856 | -0.06(-0.36%) |
Feb 09, 2021 | 16.93 | 17.04 | 16.77 | 17.03 | 7,347,104 | +0.01(+0.05%) |
Feb 08, 2021 | 16.58 | 17.03 | 16.55 | 17.02 | 7,683,113 | +0.53(+3.22%) |
Feb 05, 2021 | 16.71 | 16.77 | 16.46 | 16.49 | 7,466,816 | -0.04(-0.26%) |
Feb 04, 2021 | 16.07 | 16.66 | 16.02 | 16.54 | 9,723,506 | +0.56(+3.49%) |
Feb 03, 2021 | 15.46 | 15.99 | 15.42 | 15.98 | 9,258,946 | +0.51(+3.27%) |
Feb 02, 2021 | 15.31 | 15.62 | 15.15 | 15.47 | 7,665,013 | +0.38(+2.54%) |
Feb 01, 2021 | 15.04 | 15.12 | 14.76 | 15.09 | 7,443,181 | +0.27(+1.82%) |
Jan 29, 2021 | 15.38 | 15.43 | 14.71 | 14.82 | 12,637,642 | -0.52(-3.41%) |
Jan 28, 2021 | 15.12 | 15.45 | 15.01 | 15.34 | 11,973,825 | +0.40(+2.68%) |
Jan 27, 2021 | 15.04 | 15.38 | 14.91 | 14.94 | 11,520,769 | -0.52(-3.38%) |
Jan 26, 2021 | 15.63 | 15.71 | 15.39 | 15.46 | 9,407,725 | +0.03(+0.17%) |
Jan 25, 2021 | 15.21 | 15.50 | 14.98 | 15.44 | 10,680,819 | -0.02(-0.11%) |
Jan 22, 2021 | 15.53 | 15.87 | 15.35 | 15.46 | 8,841,104 | -0.04(-0.28%) |
Jan 21, 2021 | 15.79 | 15.88 | 15.37 | 15.50 | 9,511,016 | -0.31(-1.98%) |
Jan 20, 2021 | 16.00 | 16.03 | 15.67 | 15.81 | 9,015,596 | -0.24(-1.47%) |
Jan 19, 2021 | 15.96 | 16.07 | 15.72 | 16.05 | 11,191,280 | +0.17(+1.04%) |
Jan 15, 2021 | 15.95 | 16.11 | 15.74 | 15.88 | 10,644,218 | -0.37(-2.25%) |
Jan 14, 2021 | 15.97 | 16.30 | 15.84 | 16.25 | 8,314,869 | +0.43(+2.70%) |
Jan 13, 2021 | 15.81 | 15.90 | 15.55 | 15.82 | 9,963,488 | -0.09(-0.55%) |
Jan 12, 2021 | 15.68 | 15.97 | 15.49 | 15.91 | 8,952,127 | +0.33(+2.13%) |
Jan 11, 2021 | 15.12 | 15.61 | 14.95 | 15.58 | 10,778,827 | +0.27(+1.76%) |
Jan 08, 2021 | 15.45 | 15.45 | 14.99 | 15.31 | 8,639,431 | -0.08(-0.51%) |
Jan 07, 2021 | 15.21 | 15.62 | 15.19 | 15.39 | 10,703,915 | +0.36(+2.38%) |
Jan 06, 2021 | 14.55 | 15.24 | 14.55 | 15.03 | 15,437,647 | +0.87(+6.15%) |
Jan 05, 2021 | 13.91 | 14.31 | 13.86 | 14.16 | 8,544,768 | +0.26(+1.88%) |
Jan 04, 2021 | 14.17 | 14.19 | 13.70 | 13.90 | 9,035,211 | -0.15(-1.05%) |
Dec 31, 2020 | 14.04 | 14.04 | 14.04 | 4,273,508 | +0.17(+1.19%) | |
Dec 30, 2020 | 13.77 | 13.94 | 13.76 | 13.88 | 4,273,508 | +0.16(+1.14%) |
Dec 29, 2020 | 13.94 | 13.94 | 13.68 | 13.72 | 4,789,909 | -0.18(-1.32%) |
Dec 28, 2020 | 14.02 | 14.11 | 13.86 | 13.90 | 5,606,080 | +0.01(+0.06%) |
Dec 24, 2020 | 13.95 | 13.96 | 13.67 | 13.90 | 2,970,794 | +0.01(+0.06%) |
Dec 23, 2020 | 13.56 | 14.01 | 13.52 | 13.89 | 6,738,779 | +0.44(+3.31%) |
Dec 22, 2020 | 13.60 | 13.64 | 13.43 | 13.44 | 7,205,561 | -0.10(-0.71%) |
Dec 21, 2020 | 13.39 | 13.70 | 13.21 | 13.54 | 11,747,577 | +0.24(+1.84%) |
Dec 18, 2020 | 13.54 | 13.60 | 13.15 | 13.29 | 17,383,774 | -0.26(-1.93%) |
Dec 17, 2020 | 13.60 | 13.62 | 13.32 | 13.56 | 12,444,700 | -0.03(-0.26%) |
Dec 16, 2020 | 13.42 | 13.62 | 13.36 | 13.59 | 10,455,764 | +0.19(+1.43%) |
Dec 15, 2020 | 13.32 | 13.43 | 13.14 | 13.40 | 9,833,114 | +0.20(+1.52%) |
Dec 14, 2020 | 13.78 | 13.78 | 13.13 | 13.20 | 10,270,530 | -0.34(-2.51%) |
Dec 11, 2020 | 13.58 | 13.63 | 13.38 | 13.54 | 9,903,758 | -0.27(-1.96%) |
Dec 10, 2020 | 13.70 | 13.84 | 13.59 | 13.81 | 12,108,971 | -0.02(-0.13%) |
Dec 09, 2020 | 14.01 | 14.04 | 13.70 | 13.83 | 11,199,316 | -0.07(-0.50%) |
Dec 08, 2020 | 13.83 | 14.02 | 13.74 | 13.90 | 10,246,583 | -0.02(-0.13%) |
Dec 07, 2020 | 14.04 | 14.05 | 13.81 | 13.91 | 8,491,078 | -0.17(-1.24%) |
Dec 04, 2020 | 14.10 | 14.24 | 13.94 | 14.09 | 18,493,832 | +0.12(+0.87%) |
Dec 03, 2020 | 13.97 | 14.06 | 13.76 | 13.97 | 16,355,509 | +0.01(+0.09%) |
Dec 02, 2020 | 13.57 | 13.99 | 13.46 | 13.95 | 10,626,037 | +0.26(+1.89%) |