Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.48 | 15.84 | 15.48 | 15.65 | 12,940 | +0.37(+2.40%) |
Feb 25, 2021 | 14.62 | 15.33 | 14.61 | 15.28 | 14,917 | +0.63(+4.32%) |
Feb 24, 2021 | 14.94 | 15.10 | 14.65 | 14.65 | 20,054 | +0.22(+1.50%) |
Feb 23, 2021 | 14.62 | 15.01 | 14.35 | 14.43 | 17,880 | -0.16(-1.11%) |
Feb 22, 2021 | 14.49 | 14.59 | 14.38 | 14.59 | 8,811 | +0.80(+5.77%) |
Feb 19, 2021 | 13.83 | 13.83 | 13.77 | 13.80 | 1,966 | -0.19(-1.35%) |
Feb 18, 2021 | 14.14 | 14.24 | 13.96 | 13.99 | 12,730 | +0.41(+3.05%) |
Feb 17, 2021 | 13.57 | 13.57 | 13.57 | 13.57 | 603 | -0.03(-0.25%) |
Feb 16, 2021 | 13.47 | 13.62 | 13.45 | 13.61 | 10,967 | -0.06(-0.45%) |
Feb 12, 2021 | 13.71 | 13.72 | 13.62 | 13.67 | 5,176 | -0.02(-0.14%) |
Feb 11, 2021 | 13.75 | 13.75 | 13.62 | 13.69 | 11,894 | -0.33(-2.35%) |
Feb 10, 2021 | 13.83 | 14.15 | 13.80 | 14.02 | 4,264 | -0.10(-0.69%) |
Feb 09, 2021 | 14.27 | 14.28 | 14.11 | 14.11 | 2,841 | -0.29(-2.00%) |
Feb 08, 2021 | 14.55 | 14.55 | 14.39 | 14.40 | 10,867 | -0.08(-0.54%) |
Feb 05, 2021 | 14.59 | 14.63 | 14.48 | 14.48 | 1,552 | -0.24(-1.66%) |
Feb 04, 2021 | 14.77 | 14.91 | 14.73 | 14.73 | 3,310 | +0.04(+0.30%) |
Feb 03, 2021 | 14.70 | 14.70 | 14.61 | 14.68 | 10,202 | -0.16(-1.04%) |
Feb 02, 2021 | 14.90 | 14.90 | 14.82 | 14.84 | 4,417 | -0.41(-2.72%) |
Feb 01, 2021 | 15.46 | 15.59 | 15.21 | 15.25 | 9,502 | -0.89(-5.49%) |
Jan 29, 2021 | 15.89 | 16.23 | 15.89 | 16.14 | 40,271 | +0.76(+4.94%) |
Jan 28, 2021 | 15.64 | 15.64 | 15.29 | 15.38 | 3,174 | -0.23(-1.48%) |
Jan 27, 2021 | 15.43 | 15.62 | 15.29 | 15.61 | 36,609 | +0.81(+5.48%) |
Jan 26, 2021 | 14.85 | 14.87 | 14.78 | 14.80 | 8,732 | +0.21(+1.46%) |
Jan 25, 2021 | 14.78 | 14.82 | 14.59 | 14.59 | 2,838 | -0.22(-1.50%) |
Jan 22, 2021 | 14.96 | 14.96 | 14.76 | 14.81 | 12,216 | +0.30(+2.10%) |
Jan 21, 2021 | 14.59 | 14.63 | 14.50 | 14.50 | 9,870 | -0.08(-0.58%) |
Jan 20, 2021 | 14.71 | 14.72 | 14.59 | 14.59 | 3,776 | -0.55(-3.65%) |
Jan 19, 2021 | 15.11 | 15.14 | 15.04 | 15.14 | 888 | -0.51(-3.25%) |
Jan 15, 2021 | 15.49 | 15.70 | 15.48 | 15.65 | 6,108 | +0.44(+2.93%) |
Jan 14, 2021 | 15.17 | 15.24 | 15.03 | 15.20 | 8,536 | -0.29(-1.89%) |
Jan 13, 2021 | 15.59 | 15.62 | 15.37 | 15.50 | 9,784 | -0.07(-0.43%) |
Jan 12, 2021 | 15.74 | 15.76 | 15.55 | 15.56 | 34,942 | -0.29(-1.82%) |
Jan 11, 2021 | 15.84 | 15.87 | 15.76 | 15.85 | 17,354 | +0.39(+2.51%) |
Jan 08, 2021 | 15.76 | 15.81 | 15.46 | 15.46 | 12,423 | -0.91(-5.55%) |
Jan 07, 2021 | 16.56 | 16.60 | 16.37 | 16.37 | 4,223 | -0.31(-1.85%) |
Jan 06, 2021 | 16.66 | 16.69 | 16.29 | 16.68 | 21,189 | +0.25(+1.55%) |
Jan 05, 2021 | 16.73 | 16.86 | 16.40 | 16.43 | 5,094 | -0.77(-4.46%) |
Jan 04, 2021 | 16.86 | 17.29 | 16.68 | 17.19 | 6,796 | -0.23(-1.33%) |
Dec 31, 2020 | 17.43 | 17.43 | 17.43 | 9,519 | +0.02(+0.11%) | |
Dec 30, 2020 | 17.47 | 17.47 | 17.29 | 17.41 | 9,519 | -0.51(-2.86%) |
Dec 29, 2020 | 18.12 | 18.12 | 17.89 | 17.92 | 18,793 | -0.51(-2.78%) |
Dec 28, 2020 | 18.45 | 18.45 | 18.33 | 18.43 | 17,303 | -0.11(-0.57%) |
Dec 24, 2020 | 18.45 | 18.57 | 18.45 | 18.54 | 3,726 | +0.20(+1.11%) |
Dec 23, 2020 | 18.38 | 18.42 | 18.32 | 18.33 | 8,694 | -0.43(-2.27%) |
Dec 22, 2020 | 18.54 | 18.76 | 18.54 | 18.76 | 7,202 | +0.27(+1.46%) |
Dec 21, 2020 | 18.79 | 18.79 | 18.35 | 18.49 | 32,079 | +0.51(+2.85%) |
Dec 18, 2020 | 17.99 | 18.04 | 17.97 | 17.98 | 7,143 | +0.07(+0.38%) |
Dec 17, 2020 | 17.92 | 18.01 | 17.91 | 17.91 | 9,900 | -0.22(-1.23%) |
Dec 16, 2020 | 18.24 | 18.32 | 18.10 | 18.13 | 9,340 | -0.22(-1.20%) |
Dec 15, 2020 | 18.62 | 18.65 | 18.34 | 18.35 | 14,958 | -0.38(-2.01%) |
Dec 14, 2020 | 18.57 | 18.73 | 18.55 | 18.73 | 7,730 | +0.18(+0.99%) |
Dec 11, 2020 | 18.55 | 18.55 | 18.43 | 18.55 | 9,938 | +0.26(+1.43%) |
Dec 10, 2020 | 18.78 | 18.78 | 18.24 | 18.29 | 5,397 | -0.47(-2.52%) |
Dec 09, 2020 | 18.49 | 18.92 | 18.49 | 18.76 | 22,381 | +0.29(+1.55%) |
Dec 08, 2020 | 18.50 | 18.59 | 18.47 | 18.47 | 3,244 | -0.02(-0.13%) |
Dec 07, 2020 | 18.51 | 18.58 | 18.43 | 18.50 | 2,210 | +0.05(+0.26%) |
Dec 04, 2020 | 18.52 | 18.58 | 18.45 | 18.45 | 14,183 | -0.42(-2.20%) |
Dec 03, 2020 | 18.87 | 18.92 | 18.69 | 18.86 | 13,057 | -0.43(-2.23%) |
Dec 02, 2020 | 19.43 | 19.44 | 19.24 | 19.29 | 5,523 | -0.07(-0.37%) |