Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.51 | 15.51 | 14.82 | 14.84 | 18,590 | -0.04(-0.27%) |
Feb 25, 2021 | 14.91 | 14.96 | 14.73 | 14.88 | 23,769 | -0.11(-0.72%) |
Feb 24, 2021 | 14.89 | 15.10 | 14.82 | 14.99 | 35,268 | +0.18(+1.21%) |
Feb 23, 2021 | 15.27 | 15.34 | 14.67 | 14.81 | 42,469 | -0.02(-0.11%) |
Feb 22, 2021 | 15.29 | 15.29 | 14.83 | 14.83 | 28,443 | -0.38(-2.51%) |
Feb 19, 2021 | 15.37 | 15.83 | 15.14 | 15.21 | 10,128 | +0.03(+0.21%) |
Feb 18, 2021 | 15.39 | 15.59 | 15.18 | 15.18 | 17,812 | -0.32(-2.08%) |
Feb 17, 2021 | 15.38 | 15.51 | 15.38 | 15.50 | 9,296 | -0.06(-0.39%) |
Feb 16, 2021 | 15.50 | 15.72 | 15.39 | 15.56 | 11,274 | +0.11(+0.70%) |
Feb 12, 2021 | 15.51 | 15.55 | 15.13 | 15.45 | 31,582 | -0.09(-0.55%) |
Feb 11, 2021 | 15.55 | 15.55 | 15.43 | 15.54 | 14,618 | +0.03(+0.20%) |
Feb 10, 2021 | 15.52 | 15.55 | 15.40 | 15.51 | 20,642 | -0.05(-0.30%) |
Feb 09, 2021 | 15.82 | 15.90 | 15.49 | 15.55 | 20,548 | -0.15(-0.94%) |
Feb 08, 2021 | 15.59 | 15.79 | 15.44 | 15.70 | 65,345 | +0.09(+0.57%) |
Feb 05, 2021 | 15.54 | 15.68 | 15.51 | 15.61 | 17,402 | -0.03(-0.17%) |
Feb 04, 2021 | 15.53 | 15.70 | 15.47 | 15.64 | 26,774 | +0.02(+0.10%) |
Feb 03, 2021 | 15.71 | 15.71 | 15.33 | 15.62 | 42,079 | -0.07(-0.44%) |
Feb 02, 2021 | 15.44 | 15.70 | 15.21 | 15.69 | 55,240 | +0.35(+2.28%) |
Feb 01, 2021 | 15.35 | 15.36 | 14.97 | 15.34 | 28,450 | +0.42(+2.81%) |
Jan 29, 2021 | 15.35 | 15.35 | 14.86 | 14.93 | 37,770 | -0.02(-0.16%) |
Jan 28, 2021 | 15.44 | 15.44 | 14.74 | 14.95 | 25,088 | -0.12(-0.77%) |
Jan 27, 2021 | 15.49 | 15.49 | 14.71 | 15.06 | 20,461 | -0.09(-0.61%) |
Jan 26, 2021 | 15.51 | 15.51 | 14.89 | 15.16 | 50,415 | -0.26(-1.71%) |
Jan 25, 2021 | 15.46 | 15.50 | 15.31 | 15.42 | 24,361 | -0.04(-0.25%) |
Jan 22, 2021 | 15.25 | 15.49 | 15.24 | 15.46 | 43,829 | +0.03(+0.18%) |
Jan 21, 2021 | 15.55 | 15.72 | 15.25 | 15.43 | 43,858 | +0.04(+0.27%) |
Jan 20, 2021 | 15.43 | 15.71 | 15.24 | 15.39 | 28,989 | +0.13(+0.86%) |
Jan 19, 2021 | 15.82 | 15.82 | 15.22 | 15.26 | 30,825 | -0.17(-1.08%) |
Jan 15, 2021 | 15.38 | 15.59 | 15.25 | 15.43 | 24,367 | -0.03(-0.22%) |
Jan 14, 2021 | 15.92 | 15.92 | 15.28 | 15.46 | 38,298 | +0.12(+0.81%) |
Jan 13, 2021 | 15.44 | 15.47 | 15.23 | 15.34 | 30,267 | +0.03(+0.20%) |
Jan 12, 2021 | 15.11 | 15.40 | 15.07 | 15.31 | 39,066 | +0.12(+0.76%) |
Jan 11, 2021 | 15.20 | 15.20 | 14.95 | 15.19 | 56,609 | -0.01(-0.05%) |
Jan 08, 2021 | 15.15 | 15.24 | 14.93 | 15.20 | 69,472 | +0.17(+1.13%) |
Jan 07, 2021 | 14.79 | 15.04 | 14.60 | 15.03 | 58,708 | +0.44(+3.01%) |
Jan 06, 2021 | 14.31 | 14.65 | 14.31 | 14.59 | 43,942 | +0.27(+1.89%) |
Jan 05, 2021 | 14.26 | 14.42 | 14.17 | 14.32 | 43,526 | +0.06(+0.43%) |
Jan 04, 2021 | 14.40 | 14.59 | 14.08 | 14.26 | 43,463 | -0.02(-0.16%) |
Dec 31, 2020 | 14.28 | 14.28 | 14.28 | 47,080 | -0.37(-2.53%) | |
Dec 30, 2020 | 14.66 | 14.88 | 14.61 | 14.65 | 47,080 | -0.07(-0.47%) |
Dec 29, 2020 | 14.64 | 14.81 | 14.64 | 14.72 | 32,142 | +0.13(+0.90%) |
Dec 28, 2020 | 14.72 | 14.79 | 14.56 | 14.59 | 37,835 | -0.12(-0.84%) |
Dec 24, 2020 | 14.81 | 14.81 | 14.67 | 14.71 | 16,331 | +0.07(+0.47%) |
Dec 23, 2020 | 14.65 | 14.81 | 14.44 | 14.64 | 43,358 | -0.01(-0.05%) |
Dec 22, 2020 | 15.08 | 15.08 | 14.47 | 14.65 | 58,810 | -0.16(-1.09%) |
Dec 21, 2020 | 14.71 | 15.19 | 14.38 | 14.81 | 117,495 | +0.29(+1.97%) |
Dec 18, 2020 | 14.57 | 15.24 | 14.43 | 14.53 | 36,810 | -0.02(-0.11%) |
Dec 17, 2020 | 14.53 | 14.85 | 14.50 | 14.54 | 46,137 | -0.03(-0.21%) |
Dec 16, 2020 | 14.74 | 14.74 | 14.43 | 14.57 | 36,906 | -0.12(-0.79%) |
Dec 15, 2020 | 14.58 | 14.74 | 14.58 | 14.69 | 64,023 | +0.08(+0.53%) |
Dec 14, 2020 | 14.47 | 14.66 | 14.35 | 14.61 | 97,378 | +0.15(+1.01%) |
Dec 11, 2020 | 14.48 | 14.65 | 14.43 | 14.47 | 39,661 | -0.08(-0.53%) |
Dec 10, 2020 | 14.50 | 14.56 | 14.46 | 14.54 | 29,632 | +0.15(+1.02%) |
Dec 09, 2020 | 14.51 | 14.64 | 14.37 | 14.40 | 30,790 | -0.12(-0.80%) |
Dec 08, 2020 | 14.45 | 14.54 | 14.45 | 14.51 | 34,372 | -0.02(-0.16%) |
Dec 07, 2020 | 14.44 | 14.62 | 14.35 | 14.54 | 37,998 | -0.06(-0.42%) |
Dec 04, 2020 | 14.35 | 14.60 | 14.35 | 14.60 | 52,752 | +0.28(+1.94%) |
Dec 03, 2020 | 14.13 | 14.44 | 14.13 | 14.32 | 47,286 | +0.09(+0.65%) |
Dec 02, 2020 | 13.90 | 14.24 | 13.90 | 14.23 | 62,788 | +0.18(+1.29%) |