Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.47 | 16.48 | 16.01 | 16.10 | 6,355,389 | -0.41(-2.50%) |
Feb 25, 2021 | 16.67 | 16.83 | 16.41 | 16.52 | 14,096,369 | -0.02(-0.15%) |
Feb 24, 2021 | 15.74 | 16.58 | 15.59 | 16.54 | 8,257,015 | +0.84(+5.36%) |
Feb 23, 2021 | 15.84 | 15.87 | 15.42 | 15.70 | 4,665,995 | -0.09(-0.56%) |
Feb 22, 2021 | 15.76 | 15.96 | 15.74 | 15.79 | 4,483,790 | +0.09(+0.57%) |
Feb 19, 2021 | 15.80 | 15.93 | 15.68 | 15.70 | 12,405,041 | +0.02(+0.10%) |
Feb 18, 2021 | 15.68 | 15.75 | 15.48 | 15.68 | 3,552,981 | -0.06(-0.41%) |
Feb 17, 2021 | 15.46 | 15.81 | 15.34 | 15.75 | 4,625,006 | +0.20(+1.28%) |
Feb 16, 2021 | 15.72 | 15.76 | 15.51 | 15.55 | 4,226,838 | -0.05(-0.31%) |
Feb 12, 2021 | 15.48 | 15.68 | 15.48 | 15.60 | 2,848,570 | -0.02(-0.15%) |
Feb 11, 2021 | 15.50 | 15.96 | 15.50 | 15.62 | 4,489,188 | +0.21(+1.35%) |
Feb 10, 2021 | 15.62 | 15.66 | 15.37 | 15.41 | 3,217,750 | -0.08(-0.51%) |
Feb 09, 2021 | 15.27 | 15.55 | 15.23 | 15.49 | 3,995,925 | +0.19(+1.25%) |
Feb 08, 2021 | 15.11 | 15.32 | 15.09 | 15.30 | 4,157,374 | +0.24(+1.59%) |
Feb 05, 2021 | 15.00 | 15.07 | 14.91 | 15.06 | 1,995,040 | +0.14(+0.91%) |
Feb 04, 2021 | 14.82 | 15.06 | 14.77 | 14.93 | 2,674,987 | +0.13(+0.86%) |
Feb 03, 2021 | 14.74 | 14.83 | 14.68 | 14.80 | 1,859,540 | +0.06(+0.38%) |
Feb 02, 2021 | 14.68 | 14.83 | 14.66 | 14.74 | 2,629,020 | +0.22(+1.54%) |
Feb 01, 2021 | 14.50 | 14.60 | 14.46 | 14.52 | 2,743,804 | +0.11(+0.77%) |
Jan 29, 2021 | 14.61 | 14.61 | 14.23 | 14.41 | 3,575,865 | -0.26(-1.79%) |
Jan 28, 2021 | 14.54 | 14.80 | 14.44 | 14.67 | 3,854,287 | +0.21(+1.43%) |
Jan 27, 2021 | 14.70 | 14.78 | 14.40 | 14.46 | 4,376,824 | -0.52(-3.46%) |
Jan 26, 2021 | 15.07 | 15.12 | 14.86 | 14.98 | 2,183,826 | +0.02(+0.11%) |
Jan 25, 2021 | 14.97 | 15.00 | 14.74 | 14.97 | 2,780,939 | -0.14(-0.95%) |
Jan 22, 2021 | 15.14 | 15.22 | 15.04 | 15.11 | 2,240,735 | -0.25(-1.66%) |
Jan 21, 2021 | 15.50 | 15.50 | 15.31 | 15.36 | 1,827,546 | -0.09(-0.57%) |
Jan 20, 2021 | 15.42 | 15.47 | 15.29 | 15.45 | 1,810,041 | +0.06(+0.41%) |
Jan 19, 2021 | 15.29 | 15.48 | 15.29 | 15.39 | 2,488,022 | +0.22(+1.47%) |
Jan 15, 2021 | 15.31 | 15.34 | 15.12 | 15.17 | 3,274,457 | -0.33(-2.11%) |
Jan 14, 2021 | 15.31 | 15.60 | 15.29 | 15.49 | 2,984,523 | +0.21(+1.36%) |
Jan 13, 2021 | 15.16 | 15.40 | 15.09 | 15.29 | 4,968,290 | +0.18(+1.21%) |
Jan 12, 2021 | 14.98 | 15.25 | 14.96 | 15.10 | 2,942,147 | +0.16(+1.07%) |
Jan 11, 2021 | 14.78 | 14.94 | 14.73 | 14.94 | 2,231,224 | -0.10(-0.69%) |
Jan 08, 2021 | 15.14 | 15.18 | 14.89 | 15.05 | 3,345,103 | -0.03(-0.21%) |
Jan 07, 2021 | 14.87 | 15.11 | 14.75 | 15.08 | 3,461,947 | +0.28(+1.88%) |
Jan 06, 2021 | 14.38 | 14.93 | 14.31 | 14.80 | 7,128,648 | +0.51(+3.57%) |
Jan 05, 2021 | 14.00 | 14.34 | 14.00 | 14.29 | 2,390,367 | +0.30(+2.17%) |
Jan 04, 2021 | 14.33 | 14.39 | 13.91 | 13.99 | 2,842,631 | -0.22(-1.51%) |
Dec 31, 2020 | 14.20 | 14.20 | 14.20 | 1,480,033 | +0.14(+1.02%) | |
Dec 30, 2020 | 14.16 | 14.19 | 14.03 | 14.06 | 1,480,033 | -0.01(-0.06%) |
Dec 29, 2020 | 14.06 | 14.14 | 13.92 | 14.07 | 2,212,648 | +0.04(+0.28%) |
Dec 28, 2020 | 14.06 | 14.18 | 13.98 | 14.03 | 1,089,278 | +0.06(+0.46%) |
Dec 24, 2020 | 13.96 | 13.98 | 13.81 | 13.96 | 648,115 | +0.03(+0.23%) |
Dec 23, 2020 | 13.79 | 13.98 | 13.79 | 13.93 | 1,742,019 | +0.22(+1.63%) |
Dec 22, 2020 | 13.79 | 13.85 | 13.66 | 13.71 | 1,778,251 | -0.08(-0.58%) |
Dec 21, 2020 | 13.62 | 13.85 | 13.47 | 13.79 | 3,196,459 | -0.05(-0.35%) |
Dec 18, 2020 | 14.05 | 14.06 | 13.79 | 13.83 | 2,483,668 | -0.24(-1.70%) |
Dec 17, 2020 | 14.11 | 14.19 | 13.96 | 14.07 | 1,884,877 | +0.01(+0.06%) |
Dec 16, 2020 | 14.09 | 14.15 | 13.90 | 14.07 | 2,818,542 | -0.02(-0.17%) |
Dec 15, 2020 | 14.12 | 14.17 | 13.84 | 14.09 | 2,844,178 | +0.10(+0.68%) |
Dec 14, 2020 | 14.42 | 14.42 | 13.97 | 13.99 | 4,205,425 | -0.25(-1.74%) |
Dec 11, 2020 | 14.21 | 14.27 | 14.11 | 14.24 | 2,143,988 | -0.15(-1.05%) |
Dec 10, 2020 | 14.34 | 14.42 | 14.22 | 14.39 | 2,426,210 | +0.00(+0.00%) |
Dec 09, 2020 | 14.46 | 14.46 | 14.24 | 14.39 | 3,181,643 | +0.01(+0.06%) |
Dec 08, 2020 | 14.27 | 14.48 | 14.25 | 14.38 | 2,395,186 | +0.03(+0.22%) |
Dec 07, 2020 | 14.42 | 14.50 | 14.29 | 14.35 | 2,705,071 | -0.18(-1.21%) |
Dec 04, 2020 | 14.12 | 14.54 | 14.08 | 14.53 | 4,608,960 | +0.51(+3.64%) |
Dec 03, 2020 | 13.84 | 14.08 | 13.84 | 14.02 | 3,643,897 | +0.16(+1.15%) |
Dec 02, 2020 | 13.65 | 13.87 | 13.59 | 13.86 | 3,991,802 | +0.14(+1.05%) |