Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.90 | 16.07 | 15.66 | 15.80 | 65,100 | -0.08(-0.50%) |
Feb 25, 2021 | 15.78 | 16.04 | 15.54 | 15.88 | 93,891 | -0.02(-0.13%) |
Feb 24, 2021 | 15.68 | 15.94 | 15.29 | 15.90 | 95,339 | +0.20(+1.27%) |
Feb 23, 2021 | 15.76 | 15.80 | 15.03 | 15.70 | 95,734 | -0.10(-0.63%) |
Feb 22, 2021 | 16.16 | 16.16 | 15.65 | 15.80 | 97,345 | -0.40(-2.47%) |
Feb 19, 2021 | 15.75 | 16.32 | 15.75 | 16.20 | 88,200 | +0.45(+2.86%) |
Feb 18, 2021 | 15.74 | 15.76 | 15.60 | 15.75 | 64,952 | -0.04(-0.25%) |
Feb 17, 2021 | 15.65 | 15.84 | 15.50 | 15.79 | 79,826 | +0.04(+0.25%) |
Feb 16, 2021 | 15.55 | 15.88 | 15.51 | 15.75 | 75,507 | +0.20(+1.29%) |
Feb 12, 2021 | 15.30 | 15.55 | 15.05 | 15.55 | 47,100 | +0.23(+1.50%) |
Feb 11, 2021 | 15.40 | 15.47 | 15.12 | 15.32 | 64,264 | -0.05(-0.33%) |
Feb 10, 2021 | 15.29 | 15.48 | 15.01 | 15.37 | 83,871 | +0.11(+0.72%) |
Feb 09, 2021 | 14.99 | 15.49 | 14.97 | 15.26 | 79,780 | +0.27(+1.80%) |
Feb 08, 2021 | 15.16 | 15.53 | 14.83 | 14.99 | 84,282 | -0.06(-0.40%) |
Feb 05, 2021 | 14.69 | 15.08 | 14.59 | 15.05 | 79,100 | +0.46(+3.15%) |
Feb 04, 2021 | 13.98 | 14.59 | 13.96 | 14.59 | 77,817 | +0.63(+4.51%) |
Feb 03, 2021 | 14.15 | 14.35 | 13.90 | 13.96 | 92,266 | -0.28(-1.97%) |
Feb 02, 2021 | 14.04 | 14.52 | 13.94 | 14.24 | 72,947 | +0.37(+2.67%) |
Feb 01, 2021 | 13.56 | 14.08 | 13.32 | 13.87 | 222,105 | +0.40(+2.97%) |
Jan 29, 2021 | 13.96 | 13.96 | 13.43 | 13.47 | 120,900 | -0.30(-2.18%) |
Jan 28, 2021 | 14.18 | 14.25 | 13.76 | 13.77 | 225,172 | -0.28(-1.99%) |
Jan 27, 2021 | 14.51 | 14.66 | 14.00 | 14.05 | 101,127 | -0.69(-4.68%) |
Jan 26, 2021 | 15.39 | 15.48 | 14.69 | 14.74 | 91,191 | -0.54(-3.53%) |
Jan 25, 2021 | 15.24 | 15.50 | 15.13 | 15.28 | 78,699 | +0.06(+0.39%) |
Jan 22, 2021 | 14.78 | 15.29 | 14.74 | 15.22 | 208,700 | +0.38(+2.56%) |
Jan 21, 2021 | 14.61 | 14.93 | 14.57 | 14.84 | 48,175 | +0.16(+1.09%) |
Jan 20, 2021 | 14.73 | 14.98 | 14.60 | 14.68 | 65,415 | -0.09(-0.61%) |
Jan 19, 2021 | 14.88 | 14.88 | 14.53 | 14.77 | 76,233 | +0.10(+0.68%) |
Jan 15, 2021 | 14.87 | 15.17 | 14.56 | 14.67 | 163,100 | -0.39(-2.59%) |
Jan 14, 2021 | 14.64 | 15.21 | 14.46 | 15.06 | 133,752 | +0.42(+2.87%) |
Jan 13, 2021 | 14.79 | 14.79 | 14.48 | 14.64 | 61,435 | -0.13(-0.88%) |
Jan 12, 2021 | 14.55 | 14.78 | 14.27 | 14.77 | 64,385 | +0.19(+1.30%) |
Jan 11, 2021 | 15.00 | 15.00 | 14.43 | 14.58 | 60,722 | -0.36(-2.41%) |
Jan 08, 2021 | 14.85 | 15.11 | 14.70 | 14.94 | 80,800 | +0.09(+0.61%) |
Jan 07, 2021 | 14.71 | 14.88 | 14.42 | 14.85 | 60,902 | +0.00(+0.00%) |
Jan 06, 2021 | 14.32 | 15.00 | 14.18 | 14.85 | 155,725 | +0.66(+4.65%) |
Jan 05, 2021 | 13.75 | 14.34 | 13.74 | 14.19 | 141,230 | +0.41(+2.98%) |
Jan 04, 2021 | 14.41 | 14.51 | 13.60 | 13.78 | 62,512 | -0.62(-4.31%) |
Dec 31, 2020 | 14.40 | 14.40 | 14.40 | 73,129 | +0.12(+0.84%) | |
Dec 30, 2020 | 14.55 | 14.69 | 14.13 | 14.28 | 73,129 | -0.25(-1.72%) |
Dec 29, 2020 | 14.76 | 14.99 | 14.25 | 14.53 | 131,412 | -0.11(-0.75%) |
Dec 28, 2020 | 14.55 | 14.84 | 14.38 | 14.64 | 67,546 | +0.22(+1.53%) |
Dec 24, 2020 | 14.36 | 14.42 | 14.14 | 14.42 | 29,700 | +0.04(+0.28%) |
Dec 23, 2020 | 14.51 | 14.86 | 14.13 | 14.38 | 85,423 | +0.00(+0.00%) |
Dec 22, 2020 | 14.77 | 14.93 | 14.35 | 14.38 | 162,857 | -0.39(-2.64%) |
Dec 21, 2020 | 14.57 | 15.00 | 14.24 | 14.77 | 131,027 | +0.20(+1.37%) |
Dec 18, 2020 | 15.71 | 15.80 | 14.51 | 14.57 | 313,000 | -1.11(-7.08%) |
Dec 17, 2020 | 15.83 | 15.95 | 15.46 | 15.68 | 126,550 | -0.15(-0.95%) |
Dec 16, 2020 | 16.60 | 16.74 | 15.80 | 15.83 | 155,546 | -0.71(-4.29%) |
Dec 15, 2020 | 16.45 | 16.80 | 16.29 | 16.54 | 81,959 | +0.13(+0.79%) |
Dec 14, 2020 | 16.34 | 16.88 | 16.28 | 16.41 | 74,178 | +0.04(+0.24%) |
Dec 11, 2020 | 16.42 | 16.89 | 16.19 | 16.37 | 76,200 | -0.22(-1.33%) |
Dec 10, 2020 | 16.16 | 16.72 | 16.03 | 16.59 | 120,009 | +0.25(+1.53%) |
Dec 09, 2020 | 16.93 | 17.05 | 16.18 | 16.34 | 187,546 | -0.48(-2.85%) |
Dec 08, 2020 | 16.77 | 16.89 | 16.46 | 16.82 | 56,423 | +0.07(+0.42%) |
Dec 07, 2020 | 16.57 | 16.95 | 16.50 | 16.75 | 95,155 | +0.18(+1.09%) |
Dec 04, 2020 | 16.72 | 16.72 | 16.10 | 16.57 | 164,900 | -0.01(-0.06%) |
Dec 03, 2020 | 16.58 | 16.60 | 16.36 | 16.58 | 90,077 | +0.17(+1.04%) |
Dec 02, 2020 | 16.14 | 16.43 | 15.86 | 16.41 | 94,770 | +0.19(+1.17%) |