Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.62 | 14.74 | 14.46 | 14.74 | 12,900 | +0.27(+1.83%) |
Feb 25, 2021 | 14.35 | 14.56 | 14.08 | 14.47 | 12,126 | +0.42(+3.02%) |
Feb 24, 2021 | 14.01 | 14.20 | 13.97 | 14.05 | 5,655 | +0.11(+0.79%) |
Feb 23, 2021 | 14.04 | 14.04 | 13.68 | 13.94 | 11,388 | -0.18(-1.27%) |
Feb 22, 2021 | 13.99 | 14.35 | 13.95 | 14.12 | 2,985 | +0.12(+0.86%) |
Feb 19, 2021 | 14.45 | 14.65 | 13.90 | 14.00 | 79,200 | -0.66(-4.50%) |
Feb 18, 2021 | 14.46 | 14.67 | 14.43 | 14.66 | 9,058 | -0.16(-1.08%) |
Feb 17, 2021 | 14.87 | 14.87 | 14.43 | 14.82 | 8,748 | -0.06(-0.40%) |
Feb 16, 2021 | 14.48 | 14.90 | 14.36 | 14.88 | 8,036 | +0.44(+3.05%) |
Feb 12, 2021 | 14.54 | 15.01 | 14.44 | 14.44 | 9,900 | -0.31(-2.10%) |
Feb 11, 2021 | 15.28 | 15.98 | 14.51 | 14.75 | 16,443 | -0.36(-2.38%) |
Feb 10, 2021 | 15.10 | 15.79 | 14.63 | 15.11 | 13,268 | -0.16(-1.05%) |
Feb 09, 2021 | 14.60 | 15.91 | 14.60 | 15.27 | 25,009 | +0.68(+4.66%) |
Feb 08, 2021 | 14.78 | 15.04 | 14.41 | 14.59 | 69,558 | -0.21(-1.42%) |
Feb 05, 2021 | 15.21 | 15.31 | 14.66 | 14.80 | 23,100 | -0.36(-2.37%) |
Feb 04, 2021 | 15.57 | 15.84 | 15.16 | 15.16 | 24,192 | -0.32(-2.07%) |
Feb 03, 2021 | 15.36 | 15.62 | 15.12 | 15.48 | 7,877 | +0.24(+1.57%) |
Feb 02, 2021 | 14.67 | 15.34 | 14.67 | 15.24 | 9,842 | +0.57(+3.89%) |
Feb 01, 2021 | 14.24 | 14.69 | 14.00 | 14.67 | 26,280 | +0.19(+1.31%) |
Jan 29, 2021 | 15.09 | 15.17 | 14.42 | 14.48 | 13,000 | -0.53(-3.53%) |
Jan 28, 2021 | 15.03 | 15.50 | 14.35 | 15.01 | 17,365 | -0.03(-0.20%) |
Jan 27, 2021 | 15.58 | 15.75 | 15.00 | 15.04 | 12,845 | -0.63(-4.02%) |
Jan 26, 2021 | 15.98 | 16.02 | 15.67 | 15.67 | 11,116 | -0.15(-0.95%) |
Jan 25, 2021 | 15.97 | 15.99 | 15.65 | 15.82 | 10,683 | -0.14(-0.88%) |
Jan 22, 2021 | 15.88 | 16.10 | 15.82 | 15.96 | 10,900 | -0.04(-0.25%) |
Jan 21, 2021 | 16.35 | 16.35 | 15.80 | 16.00 | 4,444 | -0.03(-0.19%) |
Jan 20, 2021 | 16.00 | 16.36 | 15.73 | 16.03 | 15,412 | -0.02(-0.12%) |
Jan 19, 2021 | 15.95 | 16.53 | 15.95 | 16.05 | 8,620 | +0.00(+0.03%) |
Jan 15, 2021 | 15.99 | 16.17 | 15.66 | 16.05 | 13,000 | +0.10(+0.60%) |
Jan 14, 2021 | 16.00 | 16.27 | 15.80 | 15.95 | 17,879 | +0.05(+0.31%) |
Jan 13, 2021 | 16.00 | 16.11 | 15.79 | 15.90 | 4,456 | -0.14(-0.87%) |
Jan 12, 2021 | 16.18 | 16.55 | 15.76 | 16.04 | 14,217 | -0.13(-0.80%) |
Jan 11, 2021 | 15.79 | 16.25 | 15.79 | 16.17 | 461,426 | +0.32(+2.02%) |
Jan 08, 2021 | 16.00 | 16.08 | 15.59 | 15.85 | 29,900 | -0.07(-0.44%) |
Jan 07, 2021 | 16.55 | 16.55 | 15.83 | 15.92 | 9,102 | -0.12(-0.75%) |
Jan 06, 2021 | 15.92 | 16.14 | 15.92 | 16.04 | 4,391 | +0.12(+0.75%) |
Jan 05, 2021 | 16.00 | 16.14 | 15.76 | 15.92 | 12,345 | -0.04(-0.25%) |
Jan 04, 2021 | 16.03 | 16.18 | 15.73 | 15.96 | 21,576 | -0.07(-0.44%) |
Dec 31, 2020 | 16.03 | 16.03 | 16.03 | 35,347 | +0.04(+0.25%) | |
Dec 30, 2020 | 16.00 | 16.10 | 15.85 | 15.99 | 35,347 | +0.07(+0.44%) |
Dec 29, 2020 | 16.00 | 16.00 | 15.80 | 15.92 | 21,938 | +0.11(+0.70%) |
Dec 28, 2020 | 16.07 | 16.24 | 15.81 | 15.81 | 14,215 | -0.23(-1.43%) |
Dec 24, 2020 | 16.41 | 16.58 | 16.03 | 16.04 | 6,200 | -0.32(-1.96%) |
Dec 23, 2020 | 16.38 | 16.62 | 16.35 | 16.36 | 26,335 | +0.04(+0.25%) |
Dec 22, 2020 | 16.43 | 16.92 | 16.26 | 16.32 | 12,132 | -0.18(-1.09%) |
Dec 21, 2020 | 15.89 | 16.65 | 15.89 | 16.50 | 64,011 | +0.45(+2.80%) |
Dec 18, 2020 | 15.95 | 16.50 | 15.77 | 16.05 | 102,800 | +0.28(+1.78%) |
Dec 17, 2020 | 15.95 | 15.95 | 15.15 | 15.77 | 26,466 | +0.77(+5.13%) |
Dec 16, 2020 | 15.02 | 15.13 | 14.80 | 15.00 | 30,783 | -0.05(-0.33%) |
Dec 15, 2020 | 15.29 | 15.29 | 14.87 | 15.05 | 15,916 | -0.24(-1.57%) |
Dec 14, 2020 | 15.04 | 15.46 | 15.04 | 15.29 | 47,497 | +0.27(+1.80%) |
Dec 11, 2020 | 15.55 | 15.75 | 15.00 | 15.02 | 85,600 | +0.01(+0.07%) |
Dec 10, 2020 | 15.23 | 15.25 | 14.98 | 15.01 | 27,040 | -0.03(-0.20%) |
Dec 09, 2020 | 15.15 | 15.25 | 15.00 | 15.04 | 13,421 | -0.08(-0.53%) |
Dec 08, 2020 | 15.00 | 15.45 | 14.84 | 15.12 | 39,180 | +0.46(+3.14%) |
Dec 07, 2020 | 14.50 | 14.83 | 14.20 | 14.66 | 13,717 | +0.65(+4.64%) |
Dec 04, 2020 | 14.11 | 14.27 | 13.89 | 14.01 | 5,700 | +0.23(+1.67%) |
Dec 03, 2020 | 13.60 | 14.00 | 13.60 | 13.78 | 3,164 | +0.06(+0.44%) |
Dec 02, 2020 | 13.52 | 14.06 | 13.52 | 13.72 | 2,003 | +0.13(+0.96%) |