Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.27 | 15.28 | 13.98 | 15.08 | 2,538,500 | +0.98(+6.95%) |
Feb 25, 2021 | 15.60 | 15.80 | 13.98 | 14.10 | 2,091,219 | -1.51(-9.67%) |
Feb 24, 2021 | 15.22 | 15.97 | 15.22 | 15.61 | 2,160,053 | +0.41(+2.70%) |
Feb 23, 2021 | 16.50 | 16.77 | 14.34 | 15.20 | 4,599,944 | -2.72(-15.18%) |
Feb 22, 2021 | 17.97 | 18.59 | 17.86 | 17.92 | 1,327,276 | -0.33(-1.81%) |
Feb 19, 2021 | 17.56 | 18.27 | 17.49 | 18.25 | 1,134,900 | +0.72(+4.11%) |
Feb 18, 2021 | 18.14 | 18.34 | 17.47 | 17.53 | 1,097,939 | -0.62(-3.42%) |
Feb 17, 2021 | 18.13 | 18.39 | 17.71 | 18.15 | 1,478,491 | -0.08(-0.44%) |
Feb 16, 2021 | 18.15 | 18.94 | 17.85 | 18.23 | 1,088,370 | +0.12(+0.66%) |
Feb 12, 2021 | 17.92 | 18.40 | 17.79 | 18.11 | 1,027,000 | +0.09(+0.50%) |
Feb 11, 2021 | 17.19 | 18.35 | 17.00 | 18.02 | 1,831,072 | +1.15(+6.82%) |
Feb 10, 2021 | 17.31 | 17.45 | 16.66 | 16.87 | 729,797 | -0.28(-1.63%) |
Feb 09, 2021 | 17.09 | 17.37 | 16.71 | 17.15 | 1,183,477 | -0.01(-0.06%) |
Feb 08, 2021 | 16.80 | 17.21 | 16.67 | 17.16 | 1,363,165 | +0.52(+3.12%) |
Feb 05, 2021 | 16.55 | 16.89 | 16.21 | 16.64 | 1,603,700 | +0.37(+2.27%) |
Feb 04, 2021 | 15.78 | 16.39 | 15.67 | 16.27 | 1,223,265 | +0.51(+3.24%) |
Feb 03, 2021 | 16.02 | 16.12 | 15.48 | 15.76 | 1,376,517 | -0.37(-2.29%) |
Feb 02, 2021 | 14.96 | 16.25 | 14.84 | 16.13 | 1,556,559 | +1.21(+8.11%) |
Feb 01, 2021 | 14.27 | 14.96 | 13.92 | 14.92 | 1,081,123 | +0.72(+5.07%) |
Jan 29, 2021 | 15.34 | 15.60 | 14.04 | 14.20 | 2,776,600 | -1.28(-8.27%) |
Jan 28, 2021 | 16.81 | 16.88 | 15.48 | 15.48 | 1,496,979 | -1.00(-6.07%) |
Jan 27, 2021 | 16.04 | 16.86 | 16.01 | 16.48 | 1,821,125 | -0.24(-1.44%) |
Jan 26, 2021 | 16.08 | 16.99 | 15.85 | 16.72 | 1,386,180 | +0.80(+5.03%) |
Jan 25, 2021 | 15.89 | 16.48 | 15.74 | 15.92 | 1,181,323 | -0.08(-0.50%) |
Jan 22, 2021 | 16.12 | 16.34 | 15.67 | 16.00 | 1,164,600 | -0.42(-2.56%) |
Jan 21, 2021 | 16.26 | 16.50 | 15.95 | 16.42 | 1,050,942 | +0.18(+1.11%) |
Jan 20, 2021 | 15.58 | 16.26 | 15.58 | 16.24 | 837,176 | +0.73(+4.71%) |
Jan 19, 2021 | 16.02 | 16.05 | 15.33 | 15.51 | 601,767 | -0.11(-0.70%) |
Jan 15, 2021 | 15.74 | 15.80 | 15.05 | 15.62 | 1,047,300 | -0.40(-2.50%) |
Jan 14, 2021 | 16.11 | 16.32 | 15.81 | 16.02 | 1,016,029 | +0.15(+0.95%) |
Jan 13, 2021 | 16.18 | 16.36 | 15.76 | 15.87 | 1,151,170 | -0.33(-2.04%) |
Jan 12, 2021 | 16.24 | 16.34 | 15.96 | 16.20 | 1,242,026 | +0.04(+0.25%) |
Jan 11, 2021 | 15.97 | 16.27 | 15.78 | 16.16 | 1,419,150 | -0.10(-0.62%) |
Jan 08, 2021 | 15.79 | 16.44 | 15.52 | 16.26 | 2,519,100 | +0.67(+4.30%) |
Jan 07, 2021 | 14.98 | 16.31 | 14.81 | 15.59 | 2,036,008 | +0.85(+5.77%) |
Jan 06, 2021 | 14.22 | 14.96 | 14.17 | 14.74 | 3,005,381 | +0.70(+4.99%) |
Jan 05, 2021 | 13.15 | 14.16 | 13.15 | 14.04 | 1,842,237 | +0.81(+6.12%) |
Jan 04, 2021 | 13.20 | 13.35 | 12.79 | 13.23 | 1,714,567 | +0.11(+0.84%) |
Dec 31, 2020 | 13.12 | 13.12 | 13.12 | 877,049 | -0.18(-1.35%) | |
Dec 30, 2020 | 13.53 | 13.67 | 13.23 | 13.30 | 877,049 | -0.16(-1.19%) |
Dec 29, 2020 | 13.85 | 13.93 | 13.34 | 13.46 | 820,345 | -0.12(-0.88%) |
Dec 28, 2020 | 14.16 | 14.41 | 13.57 | 13.58 | 5,651,713 | -0.45(-3.21%) |
Dec 24, 2020 | 13.92 | 14.23 | 13.92 | 14.03 | 212,800 | +0.10(+0.72%) |
Dec 23, 2020 | 14.43 | 14.62 | 13.92 | 13.93 | 886,380 | -0.39(-2.72%) |
Dec 22, 2020 | 14.85 | 14.85 | 14.18 | 14.32 | 1,867,277 | -0.53(-3.57%) |
Dec 21, 2020 | 14.90 | 15.40 | 14.65 | 14.85 | 879,871 | -0.04(-0.27%) |
Dec 18, 2020 | 15.14 | 15.77 | 14.86 | 14.89 | 1,998,900 | -0.15(-1.00%) |
Dec 17, 2020 | 14.38 | 15.06 | 14.17 | 15.04 | 1,146,383 | +0.86(+6.06%) |
Dec 16, 2020 | 14.16 | 14.36 | 13.98 | 14.18 | 1,012,650 | +0.06(+0.42%) |
Dec 15, 2020 | 13.34 | 14.36 | 13.20 | 14.12 | 1,385,627 | +0.89(+6.73%) |
Dec 14, 2020 | 13.41 | 13.53 | 13.08 | 13.23 | 1,814,328 | -0.18(-1.34%) |
Dec 11, 2020 | 13.55 | 13.69 | 12.93 | 13.41 | 1,184,400 | -0.31(-2.26%) |
Dec 10, 2020 | 13.57 | 13.91 | 13.35 | 13.72 | 1,042,009 | -0.03(-0.22%) |
Dec 09, 2020 | 13.34 | 14.46 | 13.28 | 13.75 | 2,137,630 | +0.55(+4.17%) |
Dec 08, 2020 | 12.75 | 13.20 | 12.63 | 13.20 | 1,435,838 | +0.31(+2.40%) |
Dec 07, 2020 | 13.00 | 13.00 | 12.57 | 12.89 | 1,293,667 | -0.09(-0.69%) |
Dec 04, 2020 | 12.92 | 12.99 | 12.63 | 12.98 | 805,400 | +0.21(+1.64%) |
Dec 03, 2020 | 12.49 | 13.13 | 12.46 | 12.77 | 1,610,976 | +0.36(+2.90%) |
Dec 02, 2020 | 12.67 | 12.71 | 12.06 | 12.41 | 1,345,357 | -0.39(-3.05%) |