Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.10 | 15.39 | 14.69 | 14.95 | 1,542,600 | -0.09(-0.63%) |
Feb 25, 2021 | 15.00 | 15.95 | 14.89 | 15.04 | 3,446,287 | +0.73(+5.10%) |
Feb 24, 2021 | 14.37 | 14.52 | 14.10 | 14.31 | 1,173,752 | -0.33(-2.25%) |
Feb 23, 2021 | 14.40 | 14.68 | 13.81 | 14.64 | 1,445,931 | -0.41(-2.72%) |
Feb 22, 2021 | 15.35 | 15.55 | 15.01 | 15.05 | 1,330,821 | -0.28(-1.83%) |
Feb 19, 2021 | 15.25 | 15.50 | 15.18 | 15.33 | 1,794,800 | +0.06(+0.43%) |
Feb 18, 2021 | 15.36 | 15.43 | 14.99 | 15.27 | 1,047,011 | -0.21(-1.39%) |
Feb 17, 2021 | 15.49 | 15.56 | 14.94 | 15.48 | 1,562,304 | -0.12(-0.77%) |
Feb 16, 2021 | 15.61 | 16.10 | 15.38 | 15.60 | 2,534,651 | +0.11(+0.71%) |
Feb 12, 2021 | 15.75 | 16.18 | 15.44 | 15.49 | 3,161,900 | -0.41(-2.58%) |
Feb 11, 2021 | 16.25 | 16.35 | 15.58 | 15.90 | 1,254,546 | -0.21(-1.30%) |
Feb 10, 2021 | 16.74 | 16.74 | 15.58 | 16.11 | 2,430,589 | -0.35(-2.13%) |
Feb 09, 2021 | 17.87 | 18.17 | 16.42 | 16.46 | 3,612,319 | -1.61(-8.91%) |
Feb 08, 2021 | 16.64 | 19.17 | 16.63 | 18.07 | 8,373,673 | +1.82(+11.20%) |
Feb 05, 2021 | 13.72 | 16.43 | 13.70 | 16.25 | 3,813,700 | +2.23(+15.91%) |
Feb 04, 2021 | 14.47 | 14.96 | 13.91 | 14.02 | 4,557,216 | -1.12(-7.40%) |
Feb 03, 2021 | 15.47 | 15.80 | 14.93 | 15.14 | 4,137,096 | +0.00(+0.00%) |
Feb 02, 2021 | 14.05 | 15.58 | 13.87 | 15.14 | 3,772,062 | +1.14(+8.14%) |
Feb 01, 2021 | 14.06 | 14.25 | 13.63 | 14.00 | 2,103,266 | +0.02(+0.14%) |
Jan 29, 2021 | 14.26 | 14.33 | 13.60 | 13.98 | 2,001,100 | -0.05(-0.36%) |
Jan 28, 2021 | 15.05 | 15.91 | 13.87 | 14.03 | 4,780,339 | -1.05(-6.96%) |
Jan 27, 2021 | 13.71 | 15.77 | 13.50 | 15.08 | 9,347,220 | +1.22(+8.80%) |
Jan 26, 2021 | 12.79 | 14.02 | 12.75 | 13.86 | 7,634,846 | +1.16(+9.13%) |
Jan 25, 2021 | 12.70 | 13.36 | 12.65 | 12.70 | 4,643,249 | +0.22(+1.76%) |
Jan 22, 2021 | 12.48 | 12.58 | 12.32 | 12.48 | 1,254,300 | -0.02(-0.16%) |
Jan 21, 2021 | 12.42 | 12.72 | 12.37 | 12.50 | 1,390,974 | +0.19(+1.54%) |
Jan 20, 2021 | 11.93 | 12.35 | 11.84 | 12.31 | 2,800,347 | +0.54(+4.59%) |
Jan 19, 2021 | 12.27 | 12.27 | 11.65 | 11.77 | 2,863,206 | -0.21(-1.75%) |
Jan 15, 2021 | 12.19 | 12.39 | 11.91 | 11.98 | 1,940,400 | -0.21(-1.72%) |
Jan 14, 2021 | 12.48 | 12.52 | 12.09 | 12.19 | 2,117,988 | -0.20(-1.61%) |
Jan 13, 2021 | 12.48 | 12.74 | 12.31 | 12.39 | 1,719,782 | +0.02(+0.16%) |
Jan 12, 2021 | 12.25 | 12.72 | 12.15 | 12.37 | 3,826,029 | +0.40(+3.34%) |
Jan 11, 2021 | 11.56 | 11.98 | 11.45 | 11.97 | 2,798,529 | +0.23(+1.96%) |
Jan 08, 2021 | 11.84 | 11.90 | 11.43 | 11.74 | 3,235,200 | -0.11(-0.93%) |
Jan 07, 2021 | 12.14 | 12.24 | 11.82 | 11.85 | 1,506,470 | -0.06(-0.50%) |
Jan 06, 2021 | 12.05 | 12.20 | 11.86 | 11.91 | 2,214,882 | -0.32(-2.62%) |
Jan 05, 2021 | 12.93 | 12.93 | 12.18 | 12.23 | 2,032,811 | -0.74(-5.71%) |
Jan 04, 2021 | 13.36 | 13.65 | 12.96 | 12.97 | 3,573,248 | -0.22(-1.71%) |
Dec 31, 2020 | 13.20 | 13.20 | 13.20 | 1,371,541 | -0.03(-0.19%) | |
Dec 30, 2020 | 13.12 | 13.30 | 13.00 | 13.22 | 1,371,541 | +0.20(+1.50%) |
Dec 29, 2020 | 13.60 | 13.73 | 12.86 | 13.03 | 1,577,151 | -0.45(-3.30%) |
Dec 28, 2020 | 13.45 | 13.84 | 13.40 | 13.47 | 2,751,973 | +0.20(+1.51%) |
Dec 24, 2020 | 12.87 | 13.32 | 12.71 | 13.27 | 1,016,100 | +0.43(+3.35%) |
Dec 23, 2020 | 12.86 | 12.98 | 12.56 | 12.84 | 1,773,487 | +0.08(+0.63%) |
Dec 22, 2020 | 12.47 | 13.15 | 12.42 | 12.76 | 3,179,792 | +0.41(+3.32%) |
Dec 21, 2020 | 12.55 | 13.08 | 12.28 | 12.35 | 2,482,166 | -0.52(-4.04%) |
Dec 18, 2020 | 12.36 | 12.90 | 12.26 | 12.87 | 2,547,700 | +0.74(+6.10%) |
Dec 17, 2020 | 11.89 | 12.15 | 11.87 | 12.13 | 1,650,438 | +0.40(+3.41%) |
Dec 16, 2020 | 11.56 | 12.10 | 11.26 | 11.73 | 2,999,907 | -0.42(-3.46%) |
Dec 15, 2020 | 12.10 | 12.26 | 11.61 | 12.15 | 1,851,477 | +0.20(+1.67%) |
Dec 14, 2020 | 11.90 | 12.02 | 11.85 | 11.95 | 1,710,240 | +0.05(+0.42%) |
Dec 11, 2020 | 11.98 | 12.13 | 11.80 | 11.90 | 2,004,000 | -0.08(-0.67%) |
Dec 10, 2020 | 11.51 | 12.42 | 11.20 | 11.98 | 3,336,126 | +0.41(+3.54%) |
Dec 09, 2020 | 11.75 | 11.93 | 11.46 | 11.57 | 1,522,810 | -0.19(-1.62%) |
Dec 08, 2020 | 11.81 | 11.90 | 11.61 | 11.76 | 1,526,293 | -0.04(-0.34%) |
Dec 07, 2020 | 12.09 | 12.09 | 11.78 | 11.80 | 2,250,992 | -0.24(-1.99%) |
Dec 04, 2020 | 11.74 | 12.10 | 11.73 | 12.04 | 1,300,200 | +0.31(+2.64%) |
Dec 03, 2020 | 11.70 | 12.01 | 11.59 | 11.73 | 2,054,123 | +0.00(+0.00%) |
Dec 02, 2020 | 12.22 | 12.22 | 11.71 | 11.73 | 2,322,193 | -0.55(-4.48%) |