Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.96 | 14.96 | 14.70 | 14.94 | 131,330 | -0.02(-0.13%) |
Feb 25, 2021 | 15.18 | 15.26 | 14.86 | 14.96 | 55,533 | -0.19(-1.25%) |
Feb 24, 2021 | 14.99 | 15.22 | 14.90 | 15.15 | 57,784 | +0.25(+1.68%) |
Feb 23, 2021 | 15.09 | 15.09 | 14.71 | 14.90 | 80,333 | -0.07(-0.47%) |
Feb 22, 2021 | 15.30 | 15.30 | 14.85 | 14.97 | 75,171 | -0.21(-1.38%) |
Feb 19, 2021 | 14.77 | 15.27 | 14.65 | 15.18 | 120,864 | +0.50(+3.41%) |
Feb 18, 2021 | 14.95 | 14.95 | 14.68 | 14.68 | 65,058 | -0.24(-1.61%) |
Feb 17, 2021 | 14.75 | 15.00 | 14.68 | 14.92 | 172,065 | +0.19(+1.29%) |
Feb 16, 2021 | 14.77 | 14.77 | 14.70 | 14.73 | 94,952 | -0.02(-0.14%) |
Feb 12, 2021 | 14.75 | 14.75 | 14.75 | 0 | -0.30(-1.99%) | |
Feb 11, 2021 | 15.50 | 15.50 | 15.00 | 15.05 | 57,326 | -0.39(-2.53%) |
Feb 10, 2021 | 15.41 | 15.50 | 15.20 | 15.44 | 44,250 | +0.21(+1.38%) |
Feb 09, 2021 | 15.32 | 15.53 | 15.14 | 15.23 | 51,911 | -0.22(-1.42%) |
Feb 08, 2021 | 15.29 | 15.50 | 15.21 | 15.45 | 37,308 | +0.25(+1.64%) |
Feb 05, 2021 | 15.13 | 15.30 | 15.13 | 15.20 | 22,053 | +0.07(+0.46%) |
Feb 04, 2021 | 15.26 | 15.30 | 15.13 | 15.13 | 26,945 | -0.06(-0.39%) |
Feb 03, 2021 | 15.36 | 15.36 | 15.07 | 15.19 | 50,807 | -0.08(-0.52%) |
Feb 02, 2021 | 15.30 | 15.42 | 15.18 | 15.27 | 33,858 | -0.01(-0.07%) |
Feb 01, 2021 | 15.06 | 15.28 | 14.95 | 15.28 | 31,827 | +0.31(+2.07%) |
Jan 29, 2021 | 15.37 | 15.37 | 14.90 | 14.97 | 53,829 | -0.36(-2.35%) |
Jan 28, 2021 | 15.31 | 15.45 | 15.25 | 15.33 | 37,953 | -0.09(-0.58%) |
Jan 27, 2021 | 15.73 | 15.73 | 15.29 | 15.42 | 72,477 | -0.33(-2.10%) |
Jan 26, 2021 | 15.87 | 15.89 | 15.75 | 15.75 | 35,900 | -0.08(-0.51%) |
Jan 25, 2021 | 16.12 | 16.12 | 15.73 | 15.83 | 57,343 | -0.09(-0.57%) |
Jan 22, 2021 | 15.82 | 15.95 | 15.82 | 15.92 | 22,686 | +0.00(+0.00%) |
Jan 21, 2021 | 16.00 | 16.03 | 15.88 | 15.92 | 46,062 | -0.08(-0.50%) |
Jan 20, 2021 | 15.96 | 16.05 | 15.83 | 16.00 | 46,755 | +0.08(+0.50%) |
Jan 19, 2021 | 15.84 | 16.05 | 15.65 | 15.92 | 65,935 | -0.07(-0.44%) |
Jan 18, 2021 | 15.99 | 16.05 | 15.87 | 15.99 | 45,627 | +0.09(+0.57%) |
Jan 15, 2021 | 15.69 | 15.93 | 15.69 | 15.90 | 64,814 | +0.18(+1.15%) |
Jan 14, 2021 | 15.56 | 15.73 | 15.56 | 15.72 | 20,382 | +0.15(+0.96%) |
Jan 13, 2021 | 15.67 | 15.67 | 15.52 | 15.57 | 34,960 | +0.04(+0.26%) |
Jan 12, 2021 | 15.75 | 15.75 | 15.40 | 15.53 | 31,766 | -0.15(-0.96%) |
Jan 11, 2021 | 15.86 | 15.86 | 15.64 | 15.68 | 29,444 | -0.18(-1.13%) |
Jan 08, 2021 | 15.99 | 16.04 | 15.85 | 15.86 | 21,300 | -0.01(-0.06%) |
Jan 07, 2021 | 15.92 | 16.04 | 15.84 | 15.87 | 29,219 | -0.11(-0.69%) |
Jan 06, 2021 | 15.85 | 16.02 | 15.75 | 15.98 | 80,602 | +0.15(+0.95%) |
Jan 05, 2021 | 15.85 | 15.92 | 15.78 | 15.83 | 50,563 | -0.02(-0.13%) |
Jan 04, 2021 | 16.02 | 16.06 | 15.69 | 15.85 | 50,376 | -0.10(-0.63%) |
Dec 31, 2020 | 15.95 | 15.95 | 15.95 | 0 | -0.02(-0.13%) | |
Dec 30, 2020 | 16.25 | 16.32 | 15.90 | 15.97 | 25,935 | -0.30(-1.84%) |
Dec 29, 2020 | 15.88 | 16.46 | 15.86 | 16.27 | 134,768 | +0.42(+2.65%) |
Dec 24, 2020 | 15.85 | 15.85 | 15.85 | 0 | -0.03(-0.19%) | |
Dec 23, 2020 | 15.84 | 15.99 | 15.82 | 15.88 | 30,313 | +0.11(+0.70%) |
Dec 22, 2020 | 15.75 | 15.80 | 15.61 | 15.77 | 30,754 | +0.02(+0.13%) |
Dec 21, 2020 | 15.75 | 15.78 | 15.46 | 15.75 | 70,954 | -0.10(-0.63%) |
Dec 18, 2020 | 16.03 | 16.03 | 15.77 | 15.85 | 48,692 | -0.17(-1.06%) |
Dec 17, 2020 | 16.17 | 16.17 | 15.98 | 16.02 | 24,839 | -0.08(-0.50%) |
Dec 16, 2020 | 16.39 | 16.39 | 16.02 | 16.10 | 41,244 | -0.19(-1.17%) |
Dec 15, 2020 | 16.03 | 16.29 | 16.03 | 16.29 | 26,823 | +0.23(+1.43%) |
Dec 14, 2020 | 16.26 | 16.28 | 16.04 | 16.06 | 46,545 | -0.11(-0.68%) |
Dec 11, 2020 | 16.23 | 16.36 | 16.05 | 16.17 | 34,001 | +0.06(+0.37%) |
Dec 10, 2020 | 16.01 | 16.20 | 16.00 | 16.11 | 53,471 | +0.13(+0.81%) |
Dec 09, 2020 | 15.90 | 16.08 | 15.80 | 15.98 | 65,896 | +0.11(+0.69%) |
Dec 08, 2020 | 15.95 | 16.05 | 15.83 | 15.87 | 43,339 | -0.09(-0.56%) |
Dec 07, 2020 | 15.81 | 16.13 | 15.70 | 15.96 | 41,598 | +0.02(+0.13%) |
Dec 04, 2020 | 15.80 | 16.06 | 15.67 | 15.94 | 37,363 | +0.25(+1.59%) |
Dec 03, 2020 | 15.57 | 15.82 | 15.57 | 15.69 | 46,487 | +0.12(+0.77%) |
Dec 02, 2020 | 15.80 | 15.80 | 15.56 | 15.57 | 23,881 | -0.20(-1.27%) |