Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.51 | 14.76 | 14.43 | 14.74 | 4,500 | +0.33(+2.27%) |
Feb 25, 2021 | 14.74 | 14.80 | 14.40 | 14.41 | 8,218 | -0.32(-2.16%) |
Feb 24, 2021 | 14.53 | 14.75 | 14.53 | 14.73 | 34,961 | +0.21(+1.41%) |
Feb 23, 2021 | 14.35 | 14.75 | 14.29 | 14.53 | 13,921 | -0.02(-0.14%) |
Feb 22, 2021 | 14.51 | 14.75 | 14.12 | 14.54 | 29,243 | +0.04(+0.24%) |
Feb 19, 2021 | 14.49 | 14.65 | 14.49 | 14.51 | 4,200 | +0.11(+0.76%) |
Feb 18, 2021 | 14.52 | 14.60 | 14.00 | 14.40 | 18,628 | +0.15(+1.05%) |
Feb 17, 2021 | 14.75 | 15.00 | 14.25 | 14.25 | 72,543 | -0.50(-3.39%) |
Feb 16, 2021 | 14.50 | 14.80 | 14.44 | 14.75 | 89,829 | +0.60(+4.24%) |
Feb 12, 2021 | 14.00 | 14.15 | 14.00 | 14.15 | 800 | -0.15(-1.05%) |
Feb 11, 2021 | 14.30 | 14.30 | 14.30 | 487 | +0.00(+0.00%) | |
Feb 10, 2021 | 14.30 | 14.30 | 13.70 | 14.30 | 1,810 | +0.05(+0.35%) |
Feb 09, 2021 | 13.99 | 14.25 | 13.75 | 14.25 | 3,634 | +0.23(+1.64%) |
Feb 08, 2021 | 14.00 | 14.02 | 13.51 | 14.02 | 4,358 | +0.00(+0.00%) |
Feb 05, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 600 | -0.03(-0.21%) |
Feb 04, 2021 | 15.44 | 15.44 | 14.00 | 14.05 | 30,276 | +0.04(+0.29%) |
Feb 03, 2021 | 14.20 | 14.20 | 13.78 | 14.01 | 2,735 | +0.64(+4.79%) |
Feb 02, 2021 | 13.37 | 13.37 | 13.37 | 13.37 | 279 | +0.00(+0.00%) |
Feb 01, 2021 | 13.37 | 13.37 | 13.37 | 266 | +0.00(+0.00%) | |
Jan 29, 2021 | 13.36 | 13.63 | 13.36 | 13.37 | 1,300 | -0.13(-0.96%) |
Jan 28, 2021 | 13.50 | 13.50 | 13.31 | 13.50 | 2,409 | +0.00(+0.00%) |
Jan 27, 2021 | 13.79 | 13.88 | 13.33 | 13.50 | 3,761 | -0.07(-0.52%) |
Jan 26, 2021 | 13.57 | 13.57 | 13.57 | 13.57 | 1,060 | +0.01(+0.08%) |
Jan 25, 2021 | 14.00 | 14.06 | 13.56 | 13.56 | 31,082 | -0.38(-2.69%) |
Jan 22, 2021 | 14.05 | 14.12 | 13.30 | 13.93 | 15,800 | -0.05(-0.37%) |
Jan 21, 2021 | 14.18 | 14.18 | 13.70 | 13.98 | 1,778 | -0.12(-0.82%) |
Jan 20, 2021 | 14.20 | 14.32 | 14.09 | 14.10 | 75,993 | +0.41(+2.99%) |
Jan 19, 2021 | 13.70 | 14.07 | 13.69 | 13.69 | 4,528 | +0.19(+1.41%) |
Jan 15, 2021 | 13.50 | 13.50 | 13.25 | 13.50 | 4,400 | -0.05(-0.37%) |
Jan 14, 2021 | 13.75 | 13.75 | 13.55 | 13.55 | 7,661 | +0.15(+1.12%) |
Jan 13, 2021 | 13.40 | 13.70 | 13.40 | 13.40 | 3,087 | +0.00(+0.00%) |
Jan 12, 2021 | 13.45 | 13.45 | 13.21 | 13.40 | 1,544 | -0.05(-0.37%) |
Jan 11, 2021 | 13.21 | 13.45 | 13.21 | 13.45 | 2,430 | +0.15(+1.13%) |
Jan 08, 2021 | 13.25 | 13.38 | 13.23 | 13.30 | 2,800 | -0.28(-2.06%) |
Jan 07, 2021 | 13.15 | 13.76 | 13.15 | 13.58 | 1,863 | +0.08(+0.59%) |
Jan 06, 2021 | 13.50 | 13.50 | 13.50 | 53 | +0.00(+0.00%) | |
Jan 05, 2021 | 13.03 | 13.65 | 13.03 | 13.50 | 1,682 | -0.16(-1.17%) |
Jan 04, 2021 | 13.50 | 13.80 | 13.45 | 13.66 | 18,359 | -0.50(-3.53%) |
Dec 31, 2020 | 14.16 | 14.16 | 14.16 | 10,834 | +0.81(+6.07%) | |
Dec 30, 2020 | 13.10 | 13.52 | 13.10 | 13.35 | 10,834 | +0.26(+1.99%) |
Dec 29, 2020 | 13.09 | 13.09 | 13.09 | 183 | +0.00(+0.00%) | |
Dec 28, 2020 | 13.09 | 13.09 | 13.09 | 13.09 | 157 | +0.01(+0.08%) |
Dec 24, 2020 | 13.32 | 13.32 | 13.06 | 13.08 | 800 | -0.37(-2.75%) |
Dec 23, 2020 | 13.40 | 13.49 | 13.01 | 13.45 | 14,867 | -0.01(-0.07%) |
Dec 22, 2020 | 13.00 | 13.50 | 13.00 | 13.46 | 41,174 | +0.35(+2.68%) |
Dec 21, 2020 | 13.11 | 13.11 | 13.11 | 105 | +0.00(+0.00%) | |
Dec 18, 2020 | 13.00 | 13.40 | 13.00 | 13.11 | 2,900 | -0.26(-1.95%) |
Dec 17, 2020 | 13.06 | 13.37 | 12.82 | 13.37 | 4,575 | +0.14(+1.06%) |
Dec 16, 2020 | 13.11 | 13.25 | 13.11 | 13.23 | 100,607 | -0.02(-0.15%) |
Dec 15, 2020 | 13.25 | 13.28 | 13.12 | 13.25 | 227,278 | -0.25(-1.85%) |
Dec 14, 2020 | 12.91 | 13.50 | 12.90 | 13.50 | 854 | +0.32(+2.43%) |
Dec 11, 2020 | 12.79 | 13.20 | 12.75 | 13.18 | 13,100 | +0.03(+0.23%) |
Dec 10, 2020 | 13.02 | 13.16 | 12.50 | 13.15 | 45,360 | -0.60(-4.36%) |
Dec 09, 2020 | 14.00 | 14.00 | 13.75 | 13.75 | 2,572 | +0.40(+3.00%) |
Dec 08, 2020 | 13.90 | 13.90 | 13.35 | 13.35 | 3,117 | -0.51(-3.64%) |
Dec 07, 2020 | 13.73 | 14.20 | 13.54 | 13.86 | 7,360 | +0.39(+2.93%) |
Dec 04, 2020 | 12.78 | 13.50 | 12.45 | 13.46 | 5,400 | +0.19(+1.43%) |
Dec 03, 2020 | 12.11 | 13.27 | 12.11 | 13.27 | 3,096 | +0.77(+6.16%) |
Dec 02, 2020 | 12.50 | 12.50 | 12.40 | 12.50 | 4,642 | +0.01(+0.08%) |