Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.76 | 14.19 | 13.50 | 13.87 | 372,900 | +0.02(+0.14%) |
Feb 25, 2021 | 14.41 | 14.48 | 13.75 | 13.85 | 326,984 | -0.56(-3.89%) |
Feb 24, 2021 | 14.67 | 14.75 | 14.31 | 14.41 | 306,259 | -0.11(-0.76%) |
Feb 23, 2021 | 14.10 | 14.69 | 13.99 | 14.52 | 332,042 | +0.00(+0.00%) |
Feb 22, 2021 | 14.69 | 15.08 | 14.45 | 14.52 | 461,911 | -0.10(-0.68%) |
Feb 19, 2021 | 13.66 | 14.76 | 13.66 | 14.62 | 725,100 | +1.05(+7.74%) |
Feb 18, 2021 | 13.71 | 13.89 | 13.45 | 13.57 | 270,490 | -0.24(-1.74%) |
Feb 17, 2021 | 13.59 | 13.93 | 13.48 | 13.81 | 203,321 | +0.09(+0.66%) |
Feb 16, 2021 | 13.79 | 14.24 | 13.50 | 13.72 | 272,940 | +0.06(+0.44%) |
Feb 12, 2021 | 13.65 | 13.93 | 13.45 | 13.66 | 255,300 | -0.02(-0.15%) |
Feb 11, 2021 | 14.20 | 14.51 | 13.56 | 13.68 | 489,888 | -0.38(-2.70%) |
Feb 10, 2021 | 14.50 | 14.50 | 14.02 | 14.06 | 323,221 | -0.42(-2.90%) |
Feb 09, 2021 | 14.80 | 14.80 | 14.08 | 14.48 | 309,235 | -0.32(-2.16%) |
Feb 08, 2021 | 14.05 | 14.80 | 14.05 | 14.80 | 492,031 | +0.95(+6.86%) |
Feb 05, 2021 | 13.54 | 14.04 | 12.63 | 13.85 | 703,800 | +0.14(+1.02%) |
Feb 04, 2021 | 13.59 | 13.96 | 13.53 | 13.71 | 343,944 | +0.23(+1.71%) |
Feb 03, 2021 | 13.19 | 13.55 | 13.11 | 13.48 | 232,087 | +0.35(+2.67%) |
Feb 02, 2021 | 13.18 | 13.35 | 13.02 | 13.13 | 154,815 | +0.22(+1.70%) |
Feb 01, 2021 | 12.72 | 12.98 | 12.54 | 12.91 | 196,220 | +0.36(+2.87%) |
Jan 29, 2021 | 12.75 | 12.94 | 12.40 | 12.55 | 241,300 | -0.16(-1.26%) |
Jan 28, 2021 | 12.79 | 13.06 | 12.56 | 12.71 | 271,677 | +0.05(+0.39%) |
Jan 27, 2021 | 12.78 | 12.88 | 12.38 | 12.66 | 451,437 | -0.50(-3.80%) |
Jan 26, 2021 | 13.66 | 13.80 | 13.03 | 13.16 | 336,457 | -0.39(-2.88%) |
Jan 25, 2021 | 13.88 | 14.05 | 13.29 | 13.55 | 306,637 | -0.51(-3.63%) |
Jan 22, 2021 | 14.10 | 14.19 | 13.75 | 14.06 | 309,500 | -0.22(-1.54%) |
Jan 21, 2021 | 14.00 | 14.29 | 13.72 | 14.28 | 454,524 | +0.32(+2.29%) |
Jan 20, 2021 | 13.79 | 13.99 | 13.60 | 13.96 | 231,037 | +0.33(+2.42%) |
Jan 19, 2021 | 13.88 | 13.88 | 13.38 | 13.63 | 426,428 | -0.01(-0.07%) |
Jan 15, 2021 | 13.63 | 13.91 | 13.18 | 13.64 | 301,700 | -0.30(-2.15%) |
Jan 14, 2021 | 13.96 | 14.21 | 13.77 | 13.94 | 351,621 | +0.15(+1.09%) |
Jan 13, 2021 | 13.99 | 13.99 | 13.62 | 13.79 | 284,821 | -0.13(-0.93%) |
Jan 12, 2021 | 13.61 | 13.98 | 13.52 | 13.92 | 443,013 | +0.41(+3.03%) |
Jan 11, 2021 | 13.24 | 13.53 | 13.16 | 13.51 | 274,267 | +0.05(+0.37%) |
Jan 08, 2021 | 13.28 | 13.50 | 13.15 | 13.46 | 508,900 | +0.07(+0.52%) |
Jan 07, 2021 | 13.75 | 13.75 | 13.25 | 13.39 | 374,828 | -0.08(-0.59%) |
Jan 06, 2021 | 13.00 | 13.66 | 12.97 | 13.47 | 506,261 | +0.81(+6.40%) |
Jan 05, 2021 | 12.13 | 12.75 | 12.13 | 12.66 | 356,038 | +0.49(+4.03%) |
Jan 04, 2021 | 12.62 | 12.68 | 11.87 | 12.17 | 760,528 | -0.39(-3.11%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 206,305 | +0.08(+0.64%) | |
Dec 30, 2020 | 12.26 | 12.58 | 12.26 | 12.48 | 206,305 | +0.28(+2.30%) |
Dec 29, 2020 | 12.35 | 12.37 | 11.84 | 12.20 | 265,267 | -0.09(-0.73%) |
Dec 28, 2020 | 12.43 | 12.63 | 12.22 | 12.29 | 262,716 | +0.12(+0.99%) |
Dec 24, 2020 | 12.25 | 12.27 | 12.04 | 12.17 | 99,500 | +0.02(+0.16%) |
Dec 23, 2020 | 12.50 | 12.65 | 12.13 | 12.15 | 251,425 | -0.18(-1.46%) |
Dec 22, 2020 | 12.44 | 12.46 | 12.20 | 12.33 | 235,905 | +0.22(+1.82%) |
Dec 21, 2020 | 11.83 | 12.19 | 11.73 | 12.11 | 546,618 | -0.13(-1.06%) |
Dec 18, 2020 | 12.48 | 12.92 | 12.13 | 12.24 | 956,400 | -0.17(-1.37%) |
Dec 17, 2020 | 12.48 | 12.59 | 12.36 | 12.41 | 305,540 | -0.06(-0.48%) |
Dec 16, 2020 | 12.85 | 12.93 | 12.39 | 12.47 | 389,845 | -0.24(-1.89%) |
Dec 15, 2020 | 12.39 | 12.72 | 12.25 | 12.71 | 467,808 | +0.51(+4.18%) |
Dec 14, 2020 | 12.16 | 12.44 | 12.01 | 12.20 | 480,105 | +0.20(+1.67%) |
Dec 11, 2020 | 11.80 | 12.03 | 11.72 | 12.00 | 474,500 | +0.01(+0.08%) |
Dec 10, 2020 | 11.78 | 12.05 | 11.51 | 11.99 | 415,923 | -0.12(-0.99%) |
Dec 09, 2020 | 11.75 | 12.61 | 11.73 | 12.11 | 593,476 | +0.45(+3.86%) |
Dec 08, 2020 | 11.69 | 12.07 | 11.66 | 11.66 | 676,403 | -0.07(-0.60%) |
Dec 07, 2020 | 11.96 | 12.06 | 11.47 | 11.73 | 619,632 | -0.39(-3.22%) |
Dec 04, 2020 | 11.27 | 12.34 | 11.27 | 12.12 | 713,200 | +1.03(+9.29%) |
Dec 03, 2020 | 11.39 | 11.39 | 11.04 | 11.09 | 649,449 | -0.15(-1.33%) |
Dec 02, 2020 | 11.13 | 11.54 | 11.09 | 11.24 | 564,271 | +0.05(+0.45%) |