Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.70 | 15.88 | 14.98 | 15.24 | 355,045 | -0.57(-3.59%) |
Feb 25, 2021 | 17.05 | 17.05 | 15.81 | 15.81 | 364,410 | -1.07(-6.32%) |
Feb 24, 2021 | 15.86 | 17.00 | 15.76 | 16.88 | 427,630 | +1.17(+7.47%) |
Feb 23, 2021 | 15.84 | 15.88 | 15.07 | 15.70 | 306,146 | -0.24(-1.51%) |
Feb 22, 2021 | 14.84 | 16.12 | 14.77 | 15.94 | 461,766 | +1.10(+7.38%) |
Feb 19, 2021 | 14.87 | 15.03 | 14.53 | 14.85 | 241,622 | +0.10(+0.65%) |
Feb 18, 2021 | 14.57 | 14.91 | 14.46 | 14.75 | 313,054 | +0.04(+0.26%) |
Feb 17, 2021 | 15.06 | 15.06 | 14.43 | 14.71 | 306,915 | -0.44(-2.92%) |
Feb 16, 2021 | 15.04 | 15.28 | 14.77 | 15.15 | 331,907 | +0.20(+1.35%) |
Feb 12, 2021 | 15.08 | 15.11 | 14.73 | 14.95 | 166,388 | -0.22(-1.46%) |
Feb 11, 2021 | 15.24 | 15.69 | 14.99 | 15.17 | 227,249 | -0.12(-0.82%) |
Feb 10, 2021 | 15.40 | 15.53 | 15.02 | 15.30 | 240,966 | +0.02(+0.13%) |
Feb 09, 2021 | 15.46 | 15.65 | 15.03 | 15.28 | 235,142 | -0.20(-1.30%) |
Feb 08, 2021 | 15.47 | 15.72 | 15.25 | 15.48 | 292,493 | +0.17(+1.13%) |
Feb 05, 2021 | 15.28 | 15.57 | 15.09 | 15.31 | 278,875 | +0.26(+1.72%) |
Feb 04, 2021 | 14.87 | 15.21 | 14.58 | 15.05 | 307,506 | +0.35(+2.35%) |
Feb 03, 2021 | 14.52 | 14.94 | 14.34 | 14.70 | 308,414 | +0.15(+1.06%) |
Feb 02, 2021 | 14.60 | 14.61 | 14.10 | 14.55 | 340,313 | +0.21(+1.47%) |
Feb 01, 2021 | 14.56 | 14.86 | 14.08 | 14.34 | 392,306 | -0.18(-1.26%) |
Jan 29, 2021 | 14.77 | 15.23 | 14.31 | 14.52 | 476,273 | -0.16(-1.11%) |
Jan 28, 2021 | 14.43 | 15.23 | 13.87 | 14.68 | 627,237 | +0.44(+3.10%) |
Jan 27, 2021 | 14.82 | 14.88 | 13.57 | 14.24 | 1,048,904 | -0.91(-6.02%) |
Jan 26, 2021 | 16.64 | 16.64 | 14.99 | 15.15 | 620,916 | -1.22(-7.45%) |
Jan 25, 2021 | 15.95 | 16.79 | 15.77 | 16.38 | 425,582 | +0.27(+1.67%) |
Jan 22, 2021 | 15.85 | 16.12 | 15.45 | 16.11 | 350,987 | +0.04(+0.24%) |
Jan 21, 2021 | 16.41 | 16.64 | 15.95 | 16.07 | 367,455 | -0.29(-1.76%) |
Jan 20, 2021 | 16.12 | 16.95 | 16.10 | 16.36 | 501,968 | +0.16(+1.01%) |
Jan 19, 2021 | 16.39 | 16.79 | 16.17 | 16.19 | 435,539 | -0.04(-0.24%) |
Jan 15, 2021 | 16.43 | 16.69 | 16.11 | 16.23 | 566,491 | -0.67(-3.98%) |
Jan 14, 2021 | 15.85 | 17.06 | 15.76 | 16.90 | 792,495 | +1.14(+7.26%) |
Jan 13, 2021 | 15.87 | 16.24 | 15.65 | 15.76 | 582,928 | -0.32(-1.97%) |
Jan 12, 2021 | 15.59 | 16.26 | 15.48 | 16.08 | 430,877 | +0.56(+3.59%) |
Jan 11, 2021 | 14.66 | 15.55 | 14.52 | 15.52 | 423,491 | +0.59(+3.93%) |
Jan 08, 2021 | 15.15 | 15.20 | 14.65 | 14.93 | 431,944 | -0.12(-0.77%) |
Jan 07, 2021 | 15.65 | 15.68 | 15.03 | 15.05 | 455,198 | -0.41(-2.67%) |
Jan 06, 2021 | 14.77 | 15.63 | 14.75 | 15.46 | 636,328 | +1.02(+7.05%) |
Jan 05, 2021 | 14.09 | 14.67 | 13.97 | 14.44 | 399,274 | +0.48(+3.44%) |
Jan 04, 2021 | 15.09 | 15.09 | 13.93 | 13.96 | 803,393 | -1.08(-7.16%) |
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 648,348 | +0.53(+3.64%) | |
Dec 30, 2020 | 14.26 | 14.89 | 14.26 | 14.51 | 648,348 | +0.23(+1.61%) |
Dec 29, 2020 | 13.96 | 14.32 | 13.70 | 14.28 | 667,588 | +0.33(+2.34%) |
Dec 28, 2020 | 13.07 | 14.23 | 13.00 | 13.95 | 636,441 | +1.00(+7.72%) |
Dec 24, 2020 | 13.09 | 13.09 | 12.71 | 12.95 | 199,791 | -0.07(-0.52%) |
Dec 23, 2020 | 12.87 | 13.11 | 12.69 | 13.02 | 279,700 | +0.37(+2.89%) |
Dec 22, 2020 | 12.83 | 12.95 | 12.40 | 12.66 | 499,173 | -0.07(-0.53%) |
Dec 21, 2020 | 12.16 | 12.87 | 12.07 | 12.72 | 674,652 | +0.02(+0.15%) |
Dec 18, 2020 | 12.69 | 12.77 | 12.28 | 12.70 | 1,805,131 | +0.04(+0.30%) |
Dec 17, 2020 | 12.53 | 12.74 | 12.29 | 12.67 | 486,819 | +0.13(+1.07%) |
Dec 16, 2020 | 12.84 | 12.96 | 12.49 | 12.53 | 550,107 | -0.19(-1.50%) |
Dec 15, 2020 | 12.53 | 12.79 | 12.37 | 12.72 | 614,959 | +0.27(+2.15%) |
Dec 14, 2020 | 12.48 | 12.70 | 11.99 | 12.46 | 872,620 | +0.33(+2.76%) |
Dec 11, 2020 | 12.09 | 12.43 | 11.87 | 12.12 | 600,455 | -0.03(-0.24%) |
Dec 10, 2020 | 12.44 | 12.47 | 11.76 | 12.15 | 553,031 | -0.46(-3.64%) |
Dec 09, 2020 | 12.53 | 12.97 | 12.26 | 12.61 | 579,630 | +0.28(+2.25%) |
Dec 08, 2020 | 11.94 | 12.59 | 11.84 | 12.33 | 436,931 | +0.24(+1.98%) |
Dec 07, 2020 | 12.61 | 12.68 | 11.89 | 12.09 | 598,024 | -0.73(-5.67%) |
Dec 04, 2020 | 11.92 | 13.07 | 11.83 | 12.82 | 755,694 | +1.01(+8.58%) |
Dec 03, 2020 | 11.31 | 12.15 | 11.28 | 11.81 | 489,055 | +0.56(+5.02%) |
Dec 02, 2020 | 11.14 | 11.32 | 10.68 | 11.24 | 641,239 | -0.08(-0.68%) |