Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.19 | 17.20 | 16.71 | 16.81 | 6,089,164 | -0.43(-2.50%) |
Feb 25, 2021 | 17.40 | 17.56 | 17.13 | 17.24 | 13,505,878 | -0.03(-0.15%) |
Feb 24, 2021 | 16.43 | 17.31 | 16.27 | 17.26 | 7,911,131 | +0.88(+5.36%) |
Feb 23, 2021 | 16.53 | 16.56 | 16.10 | 16.39 | 4,470,538 | -0.09(-0.56%) |
Feb 22, 2021 | 16.44 | 16.66 | 16.43 | 16.48 | 4,295,966 | +0.04(+0.27%) |
Feb 19, 2021 | 16.53 | 16.68 | 16.42 | 16.43 | 11,850,007 | +0.02(+0.10%) |
Feb 18, 2021 | 16.42 | 16.49 | 16.21 | 16.42 | 3,394,011 | -0.07(-0.40%) |
Feb 17, 2021 | 16.18 | 16.55 | 16.06 | 16.48 | 4,418,071 | +0.21(+1.28%) |
Feb 16, 2021 | 16.46 | 16.49 | 16.23 | 16.28 | 4,037,718 | -0.05(-0.31%) |
Feb 12, 2021 | 16.20 | 16.42 | 16.20 | 16.33 | 2,721,118 | -0.03(-0.15%) |
Feb 11, 2021 | 16.23 | 16.71 | 16.23 | 16.35 | 4,288,330 | +0.22(+1.34%) |
Feb 10, 2021 | 16.35 | 16.39 | 16.09 | 16.13 | 3,073,779 | -0.08(-0.51%) |
Feb 09, 2021 | 15.98 | 16.28 | 15.94 | 16.22 | 3,817,137 | +0.20(+1.25%) |
Feb 08, 2021 | 15.82 | 16.03 | 15.80 | 16.02 | 3,971,362 | +0.25(+1.59%) |
Feb 05, 2021 | 15.70 | 15.78 | 15.61 | 15.77 | 1,905,777 | +0.14(+0.91%) |
Feb 04, 2021 | 15.52 | 15.76 | 15.46 | 15.63 | 2,555,301 | +0.13(+0.86%) |
Feb 03, 2021 | 15.43 | 15.52 | 15.37 | 15.49 | 1,776,339 | +0.06(+0.38%) |
Feb 02, 2021 | 15.37 | 15.53 | 15.35 | 15.43 | 2,511,391 | +0.23(+1.54%) |
Feb 01, 2021 | 15.18 | 15.28 | 15.14 | 15.20 | 2,621,039 | +0.12(+0.77%) |
Jan 29, 2021 | 15.29 | 15.29 | 14.90 | 15.08 | 3,415,871 | -0.28(-1.79%) |
Jan 28, 2021 | 15.22 | 15.49 | 15.12 | 15.36 | 3,681,836 | +0.22(+1.43%) |
Jan 27, 2021 | 15.39 | 15.47 | 15.07 | 15.14 | 4,180,993 | -0.54(-3.46%) |
Jan 26, 2021 | 15.78 | 15.83 | 15.56 | 15.68 | 2,086,116 | +0.02(+0.11%) |
Jan 25, 2021 | 15.68 | 15.70 | 15.43 | 15.67 | 2,656,513 | -0.15(-0.95%) |
Jan 22, 2021 | 15.85 | 15.93 | 15.74 | 15.82 | 2,140,478 | -0.27(-1.66%) |
Jan 21, 2021 | 16.23 | 16.23 | 16.03 | 16.08 | 1,745,776 | -0.09(-0.57%) |
Jan 20, 2021 | 16.14 | 16.19 | 16.01 | 16.18 | 1,729,055 | +0.07(+0.41%) |
Jan 19, 2021 | 16.01 | 16.21 | 16.01 | 16.11 | 2,376,702 | +0.23(+1.47%) |
Jan 15, 2021 | 16.03 | 16.06 | 15.83 | 15.88 | 3,127,949 | -0.34(-2.11%) |
Jan 14, 2021 | 16.03 | 16.33 | 16.00 | 16.22 | 2,850,987 | +0.22(+1.36%) |
Jan 13, 2021 | 15.87 | 16.12 | 15.79 | 16.00 | 4,745,996 | +0.19(+1.21%) |
Jan 12, 2021 | 15.68 | 15.96 | 15.66 | 15.81 | 2,810,508 | +0.17(+1.07%) |
Jan 11, 2021 | 15.47 | 15.64 | 15.42 | 15.64 | 2,131,393 | -0.11(-0.69%) |
Jan 08, 2021 | 15.85 | 15.89 | 15.58 | 15.75 | 3,195,434 | -0.03(-0.21%) |
Jan 07, 2021 | 15.57 | 15.82 | 15.44 | 15.78 | 3,307,051 | +0.29(+1.88%) |
Jan 06, 2021 | 15.06 | 15.63 | 14.98 | 15.49 | 6,809,693 | +0.53(+3.57%) |
Jan 05, 2021 | 14.66 | 15.01 | 14.66 | 14.96 | 2,283,416 | +0.32(+2.17%) |
Jan 04, 2021 | 15.00 | 15.07 | 14.57 | 14.64 | 2,715,444 | -0.23(-1.52%) |
Dec 31, 2020 | 14.87 | 14.87 | 14.87 | 1,413,812 | +0.15(+1.02%) | |
Dec 30, 2020 | 14.82 | 14.86 | 14.68 | 14.72 | 1,413,812 | -0.01(-0.06%) |
Dec 29, 2020 | 14.72 | 14.80 | 14.57 | 14.72 | 2,113,648 | +0.04(+0.28%) |
Dec 28, 2020 | 14.72 | 14.84 | 14.63 | 14.68 | 1,040,540 | +0.07(+0.46%) |
Dec 24, 2020 | 14.62 | 14.63 | 14.46 | 14.62 | 619,117 | +0.03(+0.23%) |
Dec 23, 2020 | 14.43 | 14.63 | 14.43 | 14.58 | 1,664,077 | +0.23(+1.63%) |
Dec 22, 2020 | 14.44 | 14.50 | 14.30 | 14.35 | 1,698,688 | -0.08(-0.58%) |
Dec 21, 2020 | 14.26 | 14.50 | 14.10 | 14.43 | 3,053,442 | -0.05(-0.35%) |
Dec 18, 2020 | 14.71 | 14.72 | 14.43 | 14.48 | 2,372,542 | -0.25(-1.70%) |
Dec 17, 2020 | 14.77 | 14.85 | 14.62 | 14.73 | 1,800,543 | +0.01(+0.06%) |
Dec 16, 2020 | 14.75 | 14.81 | 14.55 | 14.72 | 2,692,433 | -0.02(-0.17%) |
Dec 15, 2020 | 14.78 | 14.83 | 14.49 | 14.75 | 2,716,922 | +0.10(+0.68%) |
Dec 14, 2020 | 15.10 | 15.10 | 14.62 | 14.65 | 4,017,263 | -0.26(-1.73%) |
Dec 11, 2020 | 14.87 | 14.94 | 14.78 | 14.91 | 2,048,060 | -0.16(-1.05%) |
Dec 10, 2020 | 15.01 | 15.09 | 14.89 | 15.07 | 2,317,655 | +0.00(+0.00%) |
Dec 09, 2020 | 15.14 | 15.14 | 14.91 | 15.07 | 3,039,288 | +0.01(+0.06%) |
Dec 08, 2020 | 14.94 | 15.16 | 14.92 | 15.06 | 2,288,019 | +0.03(+0.22%) |
Dec 07, 2020 | 15.09 | 15.18 | 14.96 | 15.02 | 2,584,039 | -0.18(-1.21%) |
Dec 04, 2020 | 14.78 | 15.22 | 14.74 | 15.21 | 4,402,743 | +0.53(+3.64%) |
Dec 03, 2020 | 14.49 | 14.74 | 14.49 | 14.67 | 3,480,860 | +0.17(+1.15%) |
Dec 02, 2020 | 14.29 | 14.52 | 14.22 | 14.51 | 3,813,198 | +0.15(+1.05%) |