Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.22 | 16.23 | 15.77 | 15.86 | 6,452,977 | -0.41(-2.50%) |
Feb 25, 2021 | 16.42 | 16.57 | 16.16 | 16.27 | 14,312,820 | -0.02(-0.15%) |
Feb 24, 2021 | 15.50 | 16.33 | 15.35 | 16.29 | 8,383,802 | +0.83(+5.36%) |
Feb 23, 2021 | 15.60 | 15.63 | 15.19 | 15.46 | 4,737,641 | -0.09(-0.56%) |
Feb 22, 2021 | 15.52 | 15.72 | 15.50 | 15.55 | 4,552,639 | +0.09(+0.57%) |
Feb 19, 2021 | 15.56 | 15.69 | 15.45 | 15.46 | 12,595,522 | +0.02(+0.10%) |
Feb 18, 2021 | 15.45 | 15.52 | 15.25 | 15.45 | 3,607,537 | -0.06(-0.40%) |
Feb 17, 2021 | 15.23 | 15.57 | 15.10 | 15.51 | 4,696,024 | +0.20(+1.28%) |
Feb 16, 2021 | 15.49 | 15.52 | 15.27 | 15.31 | 4,291,741 | -0.05(-0.31%) |
Feb 12, 2021 | 15.24 | 15.45 | 15.24 | 15.36 | 2,892,310 | -0.02(-0.15%) |
Feb 11, 2021 | 15.27 | 15.72 | 15.27 | 15.38 | 4,558,120 | +0.20(+1.34%) |
Feb 10, 2021 | 15.38 | 15.42 | 15.14 | 15.18 | 3,267,159 | -0.08(-0.51%) |
Feb 09, 2021 | 15.04 | 15.32 | 15.00 | 15.26 | 4,057,283 | +0.19(+1.25%) |
Feb 08, 2021 | 14.88 | 15.09 | 14.87 | 15.07 | 4,221,211 | +0.24(+1.59%) |
Feb 05, 2021 | 14.77 | 14.84 | 14.69 | 14.83 | 2,025,675 | +0.13(+0.91%) |
Feb 04, 2021 | 14.60 | 14.83 | 14.54 | 14.70 | 2,716,062 | +0.13(+0.86%) |
Feb 03, 2021 | 14.52 | 14.60 | 14.46 | 14.58 | 1,888,093 | +0.05(+0.38%) |
Feb 02, 2021 | 14.46 | 14.61 | 14.44 | 14.52 | 2,669,389 | +0.22(+1.54%) |
Feb 01, 2021 | 14.28 | 14.38 | 14.25 | 14.30 | 2,785,935 | +0.11(+0.77%) |
Jan 29, 2021 | 14.39 | 14.39 | 14.02 | 14.19 | 3,630,773 | -0.26(-1.79%) |
Jan 28, 2021 | 14.32 | 14.58 | 14.22 | 14.45 | 3,913,470 | +0.20(+1.43%) |
Jan 27, 2021 | 14.48 | 14.56 | 14.18 | 14.25 | 4,444,030 | -0.51(-3.46%) |
Jan 26, 2021 | 14.84 | 14.89 | 14.64 | 14.76 | 2,217,359 | +0.02(+0.11%) |
Jan 25, 2021 | 14.75 | 14.77 | 14.52 | 14.74 | 2,823,641 | -0.14(-0.95%) |
Jan 22, 2021 | 14.91 | 14.99 | 14.81 | 14.88 | 2,275,141 | -0.25(-1.66%) |
Jan 21, 2021 | 15.27 | 15.27 | 15.08 | 15.13 | 1,855,608 | -0.09(-0.57%) |
Jan 20, 2021 | 15.19 | 15.23 | 15.06 | 15.22 | 1,837,834 | +0.06(+0.41%) |
Jan 19, 2021 | 15.06 | 15.25 | 15.06 | 15.16 | 2,526,226 | +0.22(+1.47%) |
Jan 15, 2021 | 15.08 | 15.11 | 14.89 | 14.94 | 3,324,736 | -0.32(-2.11%) |
Jan 14, 2021 | 15.08 | 15.36 | 15.05 | 15.26 | 3,030,350 | +0.20(+1.36%) |
Jan 13, 2021 | 14.93 | 15.17 | 14.86 | 15.05 | 5,044,579 | +0.18(+1.21%) |
Jan 12, 2021 | 14.76 | 15.01 | 14.73 | 14.87 | 2,987,324 | +0.16(+1.07%) |
Jan 11, 2021 | 14.55 | 14.72 | 14.50 | 14.72 | 2,265,485 | -0.10(-0.69%) |
Jan 08, 2021 | 14.91 | 14.95 | 14.66 | 14.82 | 3,396,467 | -0.03(-0.21%) |
Jan 07, 2021 | 14.65 | 14.88 | 14.53 | 14.85 | 3,515,106 | +0.27(+1.88%) |
Jan 06, 2021 | 14.17 | 14.71 | 14.10 | 14.58 | 7,238,109 | +0.50(+3.57%) |
Jan 05, 2021 | 13.79 | 14.12 | 13.79 | 14.07 | 2,427,071 | +0.30(+2.17%) |
Jan 04, 2021 | 14.11 | 14.17 | 13.70 | 13.77 | 2,886,280 | -0.21(-1.52%) |
Dec 31, 2020 | 13.99 | 13.99 | 13.99 | 1,502,759 | +0.14(+1.02%) | |
Dec 30, 2020 | 13.95 | 13.98 | 13.81 | 13.85 | 1,502,759 | -0.01(-0.06%) |
Dec 29, 2020 | 13.85 | 13.92 | 13.71 | 13.85 | 2,246,623 | +0.04(+0.28%) |
Dec 28, 2020 | 13.85 | 13.96 | 13.77 | 13.81 | 1,106,004 | +0.06(+0.46%) |
Dec 24, 2020 | 13.75 | 13.77 | 13.61 | 13.75 | 658,067 | +0.03(+0.23%) |
Dec 23, 2020 | 13.58 | 13.77 | 13.58 | 13.72 | 1,768,768 | +0.22(+1.63%) |
Dec 22, 2020 | 13.59 | 13.64 | 13.45 | 13.50 | 1,805,556 | -0.08(-0.58%) |
Dec 21, 2020 | 13.41 | 13.64 | 13.26 | 13.58 | 3,245,541 | -0.05(-0.35%) |
Dec 18, 2020 | 13.84 | 13.85 | 13.58 | 13.63 | 2,521,805 | -0.24(-1.70%) |
Dec 17, 2020 | 13.89 | 13.97 | 13.75 | 13.86 | 1,913,820 | +0.01(+0.06%) |
Dec 16, 2020 | 13.88 | 13.93 | 13.69 | 13.85 | 2,861,821 | -0.02(-0.17%) |
Dec 15, 2020 | 13.91 | 13.95 | 13.63 | 13.88 | 2,887,851 | +0.09(+0.68%) |
Dec 14, 2020 | 14.21 | 14.21 | 13.76 | 13.78 | 4,270,000 | -0.24(-1.73%) |
Dec 11, 2020 | 13.99 | 14.06 | 13.90 | 14.03 | 2,176,909 | -0.15(-1.05%) |
Dec 10, 2020 | 14.12 | 14.20 | 14.01 | 14.17 | 2,463,464 | +0.00(+0.00%) |
Dec 09, 2020 | 14.25 | 14.25 | 14.03 | 14.17 | 3,230,497 | +0.01(+0.06%) |
Dec 08, 2020 | 14.06 | 14.26 | 14.03 | 14.17 | 2,431,964 | +0.03(+0.22%) |
Dec 07, 2020 | 14.20 | 14.28 | 14.07 | 14.14 | 2,746,608 | -0.17(-1.21%) |
Dec 04, 2020 | 13.91 | 14.32 | 13.87 | 14.31 | 4,679,731 | +0.50(+3.64%) |
Dec 03, 2020 | 13.63 | 13.87 | 13.63 | 13.81 | 3,699,850 | +0.16(+1.15%) |
Dec 02, 2020 | 13.44 | 13.66 | 13.38 | 13.65 | 4,053,096 | +0.14(+1.05%) |