Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.20 | 16.20 | 15.40 | 15.42 | 13,400 | -0.29(-1.85%) |
Feb 25, 2021 | 16.24 | 16.24 | 15.60 | 15.71 | 16,651 | -0.19(-1.19%) |
Feb 24, 2021 | 15.98 | 16.55 | 15.45 | 15.90 | 27,156 | +0.12(+0.76%) |
Feb 23, 2021 | 15.50 | 15.97 | 15.50 | 15.78 | 9,573 | +0.01(+0.06%) |
Feb 22, 2021 | 15.25 | 15.95 | 14.98 | 15.77 | 11,003 | +0.63(+4.16%) |
Feb 19, 2021 | 14.20 | 15.14 | 14.15 | 15.14 | 174,100 | +0.94(+6.62%) |
Feb 18, 2021 | 14.15 | 14.54 | 14.12 | 14.20 | 34,622 | -0.05(-0.35%) |
Feb 17, 2021 | 14.36 | 14.36 | 14.25 | 14.25 | 8,894 | -0.15(-1.04%) |
Feb 16, 2021 | 14.38 | 14.54 | 14.30 | 14.40 | 17,178 | -0.10(-0.69%) |
Feb 12, 2021 | 14.39 | 14.54 | 14.30 | 14.50 | 7,900 | +0.03(+0.21%) |
Feb 11, 2021 | 14.50 | 14.59 | 14.20 | 14.47 | 11,833 | +0.34(+2.41%) |
Feb 10, 2021 | 14.30 | 14.93 | 14.10 | 14.13 | 19,251 | -0.07(-0.49%) |
Feb 09, 2021 | 14.53 | 14.60 | 13.70 | 14.20 | 19,582 | -0.40(-2.74%) |
Feb 08, 2021 | 14.87 | 15.21 | 14.00 | 14.60 | 28,917 | -0.22(-1.48%) |
Feb 05, 2021 | 14.86 | 15.22 | 14.20 | 14.82 | 20,600 | -0.34(-2.24%) |
Feb 04, 2021 | 14.01 | 15.25 | 13.63 | 15.16 | 16,366 | +1.08(+7.67%) |
Feb 03, 2021 | 13.35 | 14.38 | 13.31 | 14.08 | 28,680 | +0.52(+3.83%) |
Feb 02, 2021 | 13.40 | 13.75 | 13.25 | 13.56 | 18,296 | +0.78(+6.10%) |
Feb 01, 2021 | 13.38 | 13.75 | 12.73 | 12.78 | 17,930 | -0.73(-5.40%) |
Jan 29, 2021 | 13.75 | 13.75 | 13.16 | 13.51 | 12,200 | +0.36(+2.74%) |
Jan 28, 2021 | 12.80 | 13.66 | 12.46 | 13.15 | 24,238 | -0.12(-0.90%) |
Jan 27, 2021 | 13.25 | 13.99 | 11.96 | 13.27 | 33,455 | -0.55(-3.98%) |
Jan 26, 2021 | 13.74 | 14.01 | 13.61 | 13.82 | 14,036 | -0.48(-3.36%) |
Jan 25, 2021 | 14.38 | 14.84 | 14.04 | 14.30 | 13,808 | -0.51(-3.44%) |
Jan 22, 2021 | 13.73 | 14.81 | 13.50 | 14.81 | 22,700 | +1.16(+8.50%) |
Jan 21, 2021 | 14.06 | 14.06 | 13.63 | 13.65 | 7,766 | -0.15(-1.09%) |
Jan 20, 2021 | 14.40 | 14.48 | 13.00 | 13.80 | 16,459 | -0.60(-4.17%) |
Jan 19, 2021 | 15.50 | 15.60 | 14.03 | 14.40 | 15,657 | -0.60(-4.00%) |
Jan 15, 2021 | 15.50 | 15.96 | 15.00 | 15.00 | 15,500 | -0.89(-5.60%) |
Jan 14, 2021 | 15.80 | 16.51 | 15.80 | 15.89 | 6,072 | +0.03(+0.19%) |
Jan 13, 2021 | 16.41 | 16.43 | 15.65 | 15.86 | 5,341 | -0.54(-3.29%) |
Jan 12, 2021 | 16.40 | 16.76 | 15.75 | 16.40 | 13,198 | -0.07(-0.43%) |
Jan 11, 2021 | 16.87 | 16.93 | 16.05 | 16.47 | 5,577 | -0.54(-3.17%) |
Jan 08, 2021 | 17.17 | 17.34 | 16.88 | 17.01 | 6,500 | -0.55(-3.13%) |
Jan 07, 2021 | 17.79 | 17.79 | 17.31 | 17.56 | 7,928 | -0.15(-0.85%) |
Jan 06, 2021 | 16.95 | 18.59 | 16.82 | 17.71 | 38,148 | +1.01(+6.05%) |
Jan 05, 2021 | 16.14 | 16.70 | 16.11 | 16.70 | 4,954 | +0.69(+4.31%) |
Jan 04, 2021 | 16.00 | 16.74 | 15.46 | 16.01 | 10,402 | +0.45(+2.89%) |
Dec 31, 2020 | 15.56 | 15.56 | 15.56 | 5,525 | -0.77(-4.72%) | |
Dec 30, 2020 | 16.42 | 16.60 | 16.31 | 16.33 | 5,525 | -0.25(-1.51%) |
Dec 29, 2020 | 16.80 | 16.80 | 16.48 | 16.58 | 12,349 | +0.07(+0.42%) |
Dec 28, 2020 | 16.65 | 17.50 | 16.51 | 16.51 | 67,428 | +0.09(+0.55%) |
Dec 24, 2020 | 16.08 | 17.00 | 16.08 | 16.42 | 3,400 | -0.13(-0.79%) |
Dec 23, 2020 | 16.62 | 16.66 | 16.20 | 16.55 | 3,118 | -0.18(-1.08%) |
Dec 22, 2020 | 17.00 | 17.00 | 16.48 | 16.73 | 14,093 | -0.29(-1.70%) |
Dec 21, 2020 | 17.02 | 17.05 | 16.61 | 17.02 | 11,511 | -0.23(-1.33%) |
Dec 18, 2020 | 17.00 | 17.25 | 16.81 | 17.25 | 71,200 | -0.25(-1.43%) |
Dec 17, 2020 | 17.01 | 17.50 | 17.00 | 17.50 | 10,899 | +0.25(+1.45%) |
Dec 16, 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 5,396 | +0.04(+0.23%) |
Dec 15, 2020 | 17.09 | 17.25 | 17.09 | 17.21 | 12,881 | +0.30(+1.77%) |
Dec 14, 2020 | 16.70 | 17.25 | 16.70 | 16.91 | 13,064 | -0.09(-0.53%) |
Dec 11, 2020 | 16.36 | 17.00 | 16.36 | 17.00 | 6,500 | +0.73(+4.49%) |
Dec 10, 2020 | 16.15 | 16.40 | 16.14 | 16.27 | 7,402 | -0.39(-2.34%) |
Dec 09, 2020 | 16.70 | 16.85 | 16.02 | 16.66 | 9,283 | -0.04(-0.24%) |
Dec 08, 2020 | 16.41 | 16.70 | 16.32 | 16.70 | 9,472 | +0.09(+0.54%) |
Dec 07, 2020 | 16.70 | 16.70 | 16.00 | 16.61 | 9,216 | -0.09(-0.54%) |
Dec 04, 2020 | 16.36 | 16.70 | 16.36 | 16.70 | 10,500 | +0.50(+3.09%) |
Dec 03, 2020 | 16.01 | 16.37 | 16.01 | 16.20 | 2,237 | -0.01(-0.06%) |
Dec 02, 2020 | 15.35 | 16.30 | 15.35 | 16.21 | 5,653 | -0.11(-0.67%) |