Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.46 | 14.46 | 14.22 | 14.24 | 1,755,200 | -0.30(-2.06%) |
Feb 25, 2021 | 14.60 | 14.65 | 14.52 | 14.54 | 1,754,278 | -0.10(-0.68%) |
Feb 24, 2021 | 14.51 | 14.68 | 14.48 | 14.64 | 1,670,188 | +0.20(+1.39%) |
Feb 23, 2021 | 14.35 | 14.47 | 14.23 | 14.44 | 2,092,057 | +0.09(+0.63%) |
Feb 22, 2021 | 14.20 | 14.41 | 14.19 | 14.35 | 1,545,596 | +0.31(+2.21%) |
Feb 19, 2021 | 14.16 | 14.23 | 14.01 | 14.04 | 828,900 | -0.05(-0.35%) |
Feb 18, 2021 | 14.24 | 14.24 | 14.05 | 14.09 | 1,380,388 | -0.08(-0.56%) |
Feb 17, 2021 | 14.05 | 14.18 | 14.00 | 14.17 | 1,860,414 | +0.10(+0.71%) |
Feb 16, 2021 | 14.00 | 14.09 | 13.99 | 14.07 | 3,647,095 | +0.15(+1.08%) |
Feb 12, 2021 | 13.69 | 13.93 | 13.69 | 13.92 | 598,900 | +0.22(+1.61%) |
Feb 11, 2021 | 13.78 | 13.80 | 13.69 | 13.70 | 621,137 | -0.01(-0.07%) |
Feb 10, 2021 | 13.79 | 13.79 | 13.69 | 13.71 | 859,942 | -0.06(-0.44%) |
Feb 09, 2021 | 13.70 | 13.79 | 13.64 | 13.77 | 602,799 | +0.03(+0.22%) |
Feb 08, 2021 | 13.62 | 13.74 | 13.60 | 13.74 | 1,285,595 | +0.22(+1.63%) |
Feb 05, 2021 | 13.53 | 13.57 | 13.47 | 13.52 | 801,300 | +0.11(+0.82%) |
Feb 04, 2021 | 13.38 | 13.43 | 13.26 | 13.41 | 864,720 | +0.08(+0.60%) |
Feb 03, 2021 | 13.28 | 13.40 | 13.26 | 13.33 | 1,374,666 | +0.13(+0.98%) |
Feb 02, 2021 | 13.28 | 13.28 | 13.19 | 13.20 | 1,129,192 | +0.07(+0.53%) |
Feb 01, 2021 | 13.09 | 13.14 | 12.95 | 13.13 | 5,392,339 | +0.22(+1.70%) |
Jan 29, 2021 | 13.04 | 13.05 | 12.88 | 12.91 | 1,260,400 | +0.03(+0.23%) |
Jan 28, 2021 | 13.08 | 13.11 | 12.88 | 12.88 | 339,639 | -0.07(-0.54%) |
Jan 27, 2021 | 12.99 | 13.03 | 12.85 | 12.95 | 784,454 | -0.04(-0.31%) |
Jan 26, 2021 | 13.00 | 13.03 | 12.95 | 12.99 | 506,675 | +0.05(+0.39%) |
Jan 25, 2021 | 12.80 | 12.95 | 12.78 | 12.94 | 511,416 | +0.17(+1.33%) |
Jan 22, 2021 | 12.77 | 12.89 | 12.75 | 12.77 | 624,400 | -0.19(-1.47%) |
Jan 21, 2021 | 12.99 | 13.02 | 12.94 | 12.96 | 393,378 | -0.03(-0.23%) |
Jan 20, 2021 | 13.00 | 13.03 | 12.96 | 12.99 | 737,594 | +0.03(+0.23%) |
Jan 19, 2021 | 12.99 | 13.02 | 12.93 | 12.96 | 1,496,245 | +0.04(+0.31%) |
Jan 15, 2021 | 13.01 | 13.02 | 12.86 | 12.92 | 925,000 | -0.19(-1.45%) |
Jan 14, 2021 | 12.96 | 13.11 | 12.95 | 13.11 | 913,511 | +0.15(+1.16%) |
Jan 13, 2021 | 13.02 | 13.06 | 12.96 | 12.96 | 667,421 | -0.07(-0.54%) |
Jan 12, 2021 | 12.89 | 13.07 | 12.87 | 13.03 | 2,987,981 | +0.25(+1.96%) |
Jan 11, 2021 | 12.72 | 12.79 | 12.69 | 12.78 | 590,807 | -0.11(-0.85%) |
Jan 08, 2021 | 12.82 | 12.89 | 12.72 | 12.89 | 1,194,500 | +0.18(+1.42%) |
Jan 07, 2021 | 12.70 | 12.75 | 12.68 | 12.71 | 808,592 | +0.02(+0.16%) |
Jan 06, 2021 | 12.68 | 12.75 | 12.58 | 12.69 | 936,195 | +0.02(+0.16%) |
Jan 05, 2021 | 12.48 | 12.69 | 12.47 | 12.67 | 1,281,320 | +0.43(+3.51%) |
Jan 04, 2021 | 12.44 | 12.46 | 12.21 | 12.24 | 1,522,803 | -0.09(-0.73%) |
Dec 31, 2020 | 12.33 | 12.33 | 12.33 | 1,698,049 | +0.11(+0.90%) | |
Dec 30, 2020 | 12.13 | 12.27 | 12.13 | 12.22 | 1,698,049 | +0.08(+0.66%) |
Dec 29, 2020 | 12.15 | 12.19 | 12.12 | 12.14 | 1,463,791 | +0.03(+0.25%) |
Dec 28, 2020 | 12.20 | 12.20 | 12.08 | 12.11 | 270,165 | -0.07(-0.57%) |
Dec 24, 2020 | 12.16 | 12.18 | 12.12 | 12.18 | 195,200 | +0.05(+0.41%) |
Dec 23, 2020 | 12.06 | 12.21 | 12.04 | 12.13 | 366,717 | +0.16(+1.34%) |
Dec 22, 2020 | 12.03 | 12.04 | 11.95 | 11.97 | 296,220 | -0.12(-0.99%) |
Dec 21, 2020 | 11.98 | 12.12 | 11.95 | 12.09 | 504,201 | -0.17(-1.39%) |
Dec 18, 2020 | 12.21 | 12.29 | 12.19 | 12.26 | 412,900 | +0.07(+0.57%) |
Dec 17, 2020 | 12.14 | 12.19 | 12.11 | 12.19 | 535,792 | +0.15(+1.25%) |
Dec 16, 2020 | 11.98 | 12.05 | 11.94 | 12.04 | 270,402 | +0.06(+0.50%) |
Dec 15, 2020 | 11.90 | 11.99 | 11.90 | 11.98 | 2,297,944 | +0.09(+0.76%) |
Dec 14, 2020 | 11.90 | 11.90 | 11.73 | 11.89 | 785,123 | +0.03(+0.25%) |
Dec 11, 2020 | 11.87 | 11.87 | 11.77 | 11.86 | 317,200 | -0.02(-0.17%) |
Dec 10, 2020 | 11.75 | 11.99 | 11.75 | 11.88 | 579,963 | +0.21(+1.80%) |
Dec 09, 2020 | 11.68 | 11.72 | 11.59 | 11.67 | 432,319 | +0.03(+0.26%) |
Dec 08, 2020 | 11.64 | 11.65 | 11.57 | 11.64 | 195,965 | +0.01(+0.09%) |
Dec 07, 2020 | 11.61 | 11.74 | 11.59 | 11.63 | 413,655 | -0.07(-0.60%) |
Dec 04, 2020 | 11.67 | 11.75 | 11.66 | 11.70 | 330,100 | +0.04(+0.34%) |
Dec 03, 2020 | 11.64 | 11.69 | 11.58 | 11.66 | 373,654 | +0.01(+0.09%) |
Dec 02, 2020 | 11.55 | 11.72 | 11.52 | 11.65 | 285,649 | +0.08(+0.69%) |