Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.36 | 16.36 | 15.37 | 15.78 | 482,800 | -0.78(-4.71%) |
Feb 25, 2021 | 17.25 | 17.39 | 16.51 | 16.56 | 553,841 | -0.83(-4.77%) |
Feb 24, 2021 | 16.60 | 17.45 | 16.47 | 17.39 | 354,309 | +0.53(+3.14%) |
Feb 23, 2021 | 16.82 | 16.86 | 16.23 | 16.86 | 476,139 | -0.17(-1.00%) |
Feb 22, 2021 | 16.28 | 17.12 | 16.04 | 17.03 | 563,846 | +1.09(+6.84%) |
Feb 19, 2021 | 15.96 | 16.10 | 15.81 | 15.94 | 223,700 | +0.19(+1.21%) |
Feb 18, 2021 | 15.98 | 16.08 | 15.61 | 15.75 | 210,900 | -0.30(-1.87%) |
Feb 17, 2021 | 16.20 | 16.21 | 15.80 | 16.05 | 217,944 | -0.26(-1.59%) |
Feb 16, 2021 | 16.50 | 16.61 | 16.19 | 16.31 | 329,699 | -0.13(-0.79%) |
Feb 12, 2021 | 16.28 | 16.64 | 15.90 | 16.44 | 167,000 | +0.14(+0.86%) |
Feb 11, 2021 | 16.56 | 16.70 | 16.16 | 16.30 | 184,834 | -0.25(-1.54%) |
Feb 10, 2021 | 16.77 | 16.86 | 16.44 | 16.55 | 186,048 | -0.20(-1.16%) |
Feb 09, 2021 | 16.78 | 16.90 | 16.52 | 16.75 | 463,314 | -0.03(-0.18%) |
Feb 08, 2021 | 16.88 | 16.89 | 16.59 | 16.78 | 274,146 | +0.39(+2.38%) |
Feb 05, 2021 | 16.25 | 16.39 | 16.00 | 16.39 | 256,300 | +0.43(+2.69%) |
Feb 04, 2021 | 15.81 | 15.97 | 15.40 | 15.96 | 399,843 | -0.20(-1.24%) |
Feb 03, 2021 | 16.56 | 16.58 | 16.10 | 16.16 | 422,171 | -0.13(-0.80%) |
Feb 02, 2021 | 17.02 | 17.13 | 16.20 | 16.29 | 851,369 | -1.99(-10.89%) |
Feb 01, 2021 | 19.11 | 19.50 | 17.66 | 18.28 | 3,032,974 | +2.00(+12.29%) |
Jan 29, 2021 | 16.90 | 16.99 | 16.20 | 16.28 | 551,200 | +0.36(+2.26%) |
Jan 28, 2021 | 16.00 | 16.44 | 15.40 | 15.92 | 717,099 | +1.23(+8.37%) |
Jan 27, 2021 | 15.40 | 15.44 | 14.60 | 14.69 | 319,056 | -0.87(-5.59%) |
Jan 26, 2021 | 15.57 | 15.69 | 15.50 | 15.56 | 155,798 | +0.01(+0.06%) |
Jan 25, 2021 | 16.04 | 16.04 | 15.38 | 15.55 | 301,048 | -0.23(-1.46%) |
Jan 22, 2021 | 15.57 | 15.92 | 15.43 | 15.78 | 212,000 | -0.27(-1.68%) |
Jan 21, 2021 | 16.39 | 16.40 | 15.82 | 16.05 | 238,478 | -0.17(-1.05%) |
Jan 20, 2021 | 15.63 | 16.34 | 15.51 | 16.22 | 158,611 | +0.69(+4.44%) |
Jan 19, 2021 | 15.67 | 15.67 | 15.41 | 15.53 | 295,117 | +0.06(+0.39%) |
Jan 15, 2021 | 16.15 | 16.20 | 15.42 | 15.47 | 352,000 | -0.88(-5.38%) |
Jan 14, 2021 | 16.35 | 16.60 | 16.27 | 16.35 | 244,093 | -0.02(-0.12%) |
Jan 13, 2021 | 16.91 | 16.97 | 16.34 | 16.37 | 300,054 | -0.50(-2.96%) |
Jan 12, 2021 | 16.89 | 16.89 | 16.50 | 16.87 | 212,489 | +0.05(+0.30%) |
Jan 11, 2021 | 16.95 | 17.08 | 16.80 | 16.82 | 293,731 | -0.40(-2.32%) |
Jan 08, 2021 | 18.15 | 18.20 | 16.94 | 17.22 | 983,300 | -1.22(-6.62%) |
Jan 07, 2021 | 18.67 | 18.71 | 18.23 | 18.44 | 271,966 | -0.11(-0.59%) |
Jan 06, 2021 | 18.39 | 18.63 | 18.05 | 18.55 | 307,398 | +0.05(+0.27%) |
Jan 05, 2021 | 18.61 | 18.67 | 18.05 | 18.50 | 277,057 | +0.12(+0.65%) |
Jan 04, 2021 | 17.81 | 18.41 | 17.78 | 18.38 | 409,305 | +1.28(+7.49%) |
Dec 31, 2020 | 17.10 | 17.10 | 17.10 | 194,814 | -0.22(-1.27%) | |
Dec 30, 2020 | 16.60 | 17.35 | 16.60 | 17.32 | 194,814 | +0.69(+4.15%) |
Dec 29, 2020 | 16.72 | 16.85 | 16.51 | 16.63 | 93,522 | -0.09(-0.54%) |
Dec 28, 2020 | 17.00 | 17.10 | 16.64 | 16.72 | 219,267 | +0.10(+0.61%) |
Dec 24, 2020 | 16.38 | 16.62 | 16.30 | 16.62 | 39,900 | +0.22(+1.34%) |
Dec 23, 2020 | 16.41 | 16.51 | 16.30 | 16.40 | 57,411 | +0.26(+1.61%) |
Dec 22, 2020 | 16.82 | 16.99 | 16.05 | 16.14 | 262,976 | -0.72(-4.27%) |
Dec 21, 2020 | 16.77 | 17.01 | 16.56 | 16.86 | 247,092 | +0.31(+1.87%) |
Dec 18, 2020 | 17.10 | 17.10 | 16.54 | 16.55 | 227,100 | -0.45(-2.65%) |
Dec 17, 2020 | 16.63 | 17.00 | 16.52 | 17.00 | 358,578 | +0.91(+5.62%) |
Dec 16, 2020 | 15.85 | 16.16 | 15.66 | 16.09 | 247,403 | +0.67(+4.34%) |
Dec 15, 2020 | 14.98 | 15.43 | 14.98 | 15.43 | 63,475 | +0.65(+4.36%) |
Dec 14, 2020 | 15.30 | 15.30 | 14.75 | 14.78 | 141,360 | -0.72(-4.65%) |
Dec 11, 2020 | 15.60 | 15.75 | 15.44 | 15.50 | 74,200 | -0.16(-1.02%) |
Dec 10, 2020 | 15.67 | 15.95 | 15.56 | 15.66 | 40,045 | +0.14(+0.90%) |
Dec 09, 2020 | 15.85 | 16.00 | 15.37 | 15.52 | 143,083 | -0.52(-3.24%) |
Dec 08, 2020 | 16.28 | 16.28 | 16.02 | 16.04 | 64,419 | -0.10(-0.62%) |
Dec 07, 2020 | 15.62 | 16.30 | 15.62 | 16.14 | 107,896 | +0.51(+3.26%) |
Dec 04, 2020 | 15.70 | 15.88 | 15.62 | 15.63 | 79,100 | -0.16(-1.01%) |
Dec 03, 2020 | 15.89 | 15.92 | 15.64 | 15.79 | 53,927 | -0.06(-0.38%) |
Dec 02, 2020 | 15.81 | 15.89 | 15.55 | 15.85 | 71,303 | +0.10(+0.63%) |