Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.77 | 14.83 | 14.16 | 14.39 | 6,444,100 | -0.31(-2.11%) |
Feb 25, 2021 | 15.18 | 15.50 | 14.61 | 14.70 | 2,855,313 | -0.44(-2.91%) |
Feb 24, 2021 | 15.23 | 15.37 | 15.07 | 15.14 | 2,202,393 | -0.06(-0.39%) |
Feb 23, 2021 | 15.60 | 15.66 | 15.19 | 15.20 | 3,043,899 | -0.28(-1.81%) |
Feb 22, 2021 | 15.37 | 15.58 | 15.27 | 15.48 | 1,527,612 | +0.12(+0.78%) |
Feb 19, 2021 | 15.28 | 15.51 | 15.23 | 15.36 | 1,287,600 | +0.15(+0.99%) |
Feb 18, 2021 | 14.96 | 15.25 | 14.92 | 15.21 | 1,187,874 | +0.24(+1.60%) |
Feb 17, 2021 | 14.88 | 15.00 | 14.72 | 14.97 | 1,034,194 | +0.02(+0.13%) |
Feb 16, 2021 | 15.21 | 15.36 | 14.92 | 14.95 | 1,497,717 | -0.23(-1.52%) |
Feb 12, 2021 | 14.91 | 15.20 | 14.88 | 15.18 | 1,158,300 | +0.14(+0.93%) |
Feb 11, 2021 | 15.09 | 15.09 | 14.78 | 15.04 | 2,443,029 | +0.06(+0.40%) |
Feb 10, 2021 | 14.89 | 15.05 | 14.78 | 14.98 | 1,753,372 | +0.09(+0.60%) |
Feb 09, 2021 | 14.82 | 14.90 | 14.64 | 14.89 | 4,035,655 | +0.15(+1.02%) |
Feb 08, 2021 | 14.71 | 14.79 | 14.58 | 14.74 | 784,922 | +0.04(+0.27%) |
Feb 05, 2021 | 14.54 | 14.73 | 14.50 | 14.70 | 1,464,800 | +0.10(+0.68%) |
Feb 04, 2021 | 14.64 | 14.70 | 14.46 | 14.60 | 1,337,938 | +0.02(+0.14%) |
Feb 03, 2021 | 14.70 | 14.78 | 14.45 | 14.58 | 1,680,771 | -0.20(-1.35%) |
Feb 02, 2021 | 15.14 | 15.30 | 14.52 | 14.78 | 1,596,606 | -0.29(-1.92%) |
Feb 01, 2021 | 15.82 | 16.08 | 14.85 | 15.07 | 2,374,507 | -0.28(-1.82%) |
Jan 29, 2021 | 14.50 | 16.18 | 14.40 | 15.35 | 10,602,900 | +1.08(+7.57%) |
Jan 28, 2021 | 14.18 | 14.41 | 13.94 | 14.27 | 1,639,842 | +0.08(+0.56%) |
Jan 27, 2021 | 14.18 | 14.52 | 14.08 | 14.19 | 1,697,848 | -0.03(-0.21%) |
Jan 26, 2021 | 14.06 | 14.28 | 13.92 | 14.22 | 1,736,204 | +0.15(+1.07%) |
Jan 25, 2021 | 14.06 | 14.37 | 13.98 | 14.07 | 1,584,549 | +0.00(+0.00%) |
Jan 22, 2021 | 13.91 | 14.19 | 13.88 | 14.07 | 1,329,300 | +0.08(+0.57%) |
Jan 21, 2021 | 14.04 | 14.36 | 13.96 | 13.99 | 1,365,203 | -0.07(-0.50%) |
Jan 20, 2021 | 13.82 | 14.09 | 13.66 | 14.06 | 1,238,421 | +0.35(+2.55%) |
Jan 19, 2021 | 13.78 | 13.91 | 13.66 | 13.71 | 1,146,832 | -0.03(-0.22%) |
Jan 15, 2021 | 14.04 | 14.05 | 13.73 | 13.74 | 1,387,700 | -0.32(-2.28%) |
Jan 14, 2021 | 14.30 | 14.30 | 13.96 | 14.06 | 1,467,774 | -0.19(-1.33%) |
Jan 13, 2021 | 14.56 | 14.56 | 14.15 | 14.25 | 1,132,000 | -0.34(-2.33%) |
Jan 12, 2021 | 14.64 | 14.69 | 14.40 | 14.59 | 1,195,213 | +0.14(+0.97%) |
Jan 11, 2021 | 14.69 | 14.75 | 14.44 | 14.45 | 1,112,970 | -0.26(-1.77%) |
Jan 08, 2021 | 14.71 | 14.76 | 14.56 | 14.71 | 1,128,400 | +0.05(+0.34%) |
Jan 07, 2021 | 14.50 | 14.81 | 14.42 | 14.66 | 1,515,973 | +0.16(+1.10%) |
Jan 06, 2021 | 14.45 | 14.61 | 14.15 | 14.50 | 1,640,635 | +0.16(+1.12%) |
Jan 05, 2021 | 14.45 | 14.48 | 14.32 | 14.34 | 1,320,205 | -0.11(-0.76%) |
Jan 04, 2021 | 14.67 | 14.69 | 14.22 | 14.45 | 973,864 | -0.19(-1.30%) |
Dec 31, 2020 | 14.64 | 14.64 | 14.64 | 1,304,185 | +0.14(+0.97%) | |
Dec 30, 2020 | 14.26 | 14.57 | 13.90 | 14.50 | 1,304,185 | +0.12(+0.83%) |
Dec 29, 2020 | 14.33 | 14.52 | 14.32 | 14.38 | 1,081,979 | +0.04(+0.28%) |
Dec 28, 2020 | 14.15 | 14.37 | 14.07 | 14.34 | 1,402,581 | +0.21(+1.49%) |
Dec 24, 2020 | 14.09 | 14.16 | 14.06 | 14.13 | 331,700 | +0.02(+0.14%) |
Dec 23, 2020 | 13.89 | 14.18 | 13.89 | 14.11 | 1,037,518 | +0.22(+1.58%) |
Dec 22, 2020 | 13.76 | 13.97 | 13.71 | 13.89 | 1,263,526 | +0.09(+0.65%) |
Dec 21, 2020 | 13.65 | 13.86 | 13.55 | 13.80 | 1,014,551 | -0.03(-0.22%) |
Dec 18, 2020 | 14.06 | 14.13 | 13.79 | 13.83 | 2,027,600 | -0.16(-1.14%) |
Dec 17, 2020 | 13.97 | 14.08 | 13.91 | 13.99 | 1,203,583 | +0.02(+0.14%) |
Dec 16, 2020 | 13.99 | 14.07 | 13.83 | 13.97 | 1,575,725 | -0.01(-0.07%) |
Dec 15, 2020 | 14.10 | 14.15 | 13.91 | 13.98 | 1,791,962 | -0.10(-0.71%) |
Dec 14, 2020 | 14.14 | 14.36 | 14.06 | 14.08 | 1,114,589 | +0.03(+0.21%) |
Dec 11, 2020 | 14.31 | 14.39 | 14.04 | 14.05 | 1,653,200 | -0.31(-2.16%) |
Dec 10, 2020 | 14.36 | 14.52 | 14.26 | 14.36 | 2,396,842 | +0.18(+1.27%) |
Dec 09, 2020 | 14.40 | 14.49 | 14.03 | 14.18 | 2,050,045 | +0.27(+1.90%) |
Dec 08, 2020 | 13.67 | 13.95 | 13.57 | 13.91 | 1,292,671 | +0.16(+1.20%) |
Dec 07, 2020 | 13.82 | 13.93 | 13.67 | 13.75 | 881,653 | -0.06(-0.47%) |
Dec 04, 2020 | 13.69 | 13.85 | 13.69 | 13.81 | 768,200 | +0.12(+0.91%) |
Dec 03, 2020 | 13.54 | 13.86 | 13.54 | 13.69 | 1,028,779 | +0.12(+0.88%) |
Dec 02, 2020 | 13.66 | 13.69 | 13.49 | 13.57 | 1,051,143 | -0.16(-1.17%) |