Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.50 | 16.50 | 16.18 | 16.20 | 1,281,100 | -0.40(-2.41%) |
Feb 25, 2021 | 16.60 | 16.72 | 16.53 | 16.60 | 1,403,990 | -0.07(-0.42%) |
Feb 24, 2021 | 16.44 | 16.70 | 16.40 | 16.67 | 1,358,645 | +0.33(+2.02%) |
Feb 23, 2021 | 16.17 | 16.37 | 16.01 | 16.34 | 981,480 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.22 | 15.88 | 16.19 | 932,550 | +0.60(+3.85%) |
Feb 19, 2021 | 15.79 | 15.89 | 15.54 | 15.59 | 1,151,500 | -0.19(-1.20%) |
Feb 18, 2021 | 16.08 | 16.08 | 15.73 | 15.78 | 966,057 | -0.26(-1.62%) |
Feb 17, 2021 | 15.82 | 16.05 | 15.76 | 16.04 | 854,811 | +0.23(+1.45%) |
Feb 16, 2021 | 15.72 | 15.83 | 15.66 | 15.81 | 1,024,191 | +0.21(+1.35%) |
Feb 12, 2021 | 15.25 | 15.65 | 15.25 | 15.60 | 744,100 | +0.43(+2.83%) |
Feb 11, 2021 | 15.30 | 15.32 | 15.15 | 15.17 | 390,667 | -0.09(-0.59%) |
Feb 10, 2021 | 15.27 | 15.37 | 15.19 | 15.26 | 1,256,553 | +0.01(+0.07%) |
Feb 09, 2021 | 15.02 | 15.26 | 14.97 | 15.25 | 517,949 | +0.13(+0.86%) |
Feb 08, 2021 | 14.94 | 15.12 | 14.94 | 15.12 | 632,050 | +0.31(+2.09%) |
Feb 05, 2021 | 14.89 | 14.90 | 14.75 | 14.81 | 498,500 | +0.12(+0.82%) |
Feb 04, 2021 | 14.62 | 14.71 | 14.47 | 14.69 | 515,531 | +0.13(+0.89%) |
Feb 03, 2021 | 14.47 | 14.69 | 14.47 | 14.56 | 844,717 | +0.22(+1.53%) |
Feb 02, 2021 | 14.44 | 14.45 | 14.28 | 14.34 | 606,755 | +0.28(+1.99%) |
Feb 01, 2021 | 13.95 | 14.09 | 13.79 | 14.06 | 749,035 | +0.32(+2.33%) |
Jan 29, 2021 | 13.88 | 13.92 | 13.70 | 13.74 | 589,700 | +0.02(+0.15%) |
Jan 28, 2021 | 13.95 | 13.98 | 13.72 | 13.72 | 426,587 | -0.07(-0.51%) |
Jan 27, 2021 | 13.84 | 13.99 | 13.70 | 13.79 | 460,015 | -0.05(-0.36%) |
Jan 26, 2021 | 13.92 | 13.95 | 13.83 | 13.84 | 257,345 | -0.03(-0.22%) |
Jan 25, 2021 | 13.72 | 13.89 | 13.69 | 13.87 | 462,247 | +0.13(+0.95%) |
Jan 22, 2021 | 13.65 | 13.85 | 13.62 | 13.74 | 491,800 | -0.18(-1.29%) |
Jan 21, 2021 | 13.91 | 13.99 | 13.86 | 13.92 | 345,201 | +0.02(+0.14%) |
Jan 20, 2021 | 14.05 | 14.08 | 13.86 | 13.90 | 1,139,421 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 13.96 | 13.81 | 13.91 | 952,370 | +0.23(+1.68%) |
Jan 15, 2021 | 13.84 | 13.86 | 13.62 | 13.68 | 1,114,600 | -0.35(-2.49%) |
Jan 14, 2021 | 13.82 | 14.07 | 13.81 | 14.03 | 709,407 | +0.08(+0.57%) |
Jan 13, 2021 | 13.98 | 14.09 | 13.89 | 13.95 | 575,491 | -0.13(-0.92%) |
Jan 12, 2021 | 14.00 | 14.11 | 13.98 | 14.08 | 527,638 | +0.26(+1.88%) |
Jan 11, 2021 | 13.72 | 13.91 | 13.71 | 13.82 | 1,085,245 | -0.16(-1.14%) |
Jan 08, 2021 | 13.76 | 13.99 | 13.71 | 13.98 | 1,110,700 | +0.39(+2.87%) |
Jan 07, 2021 | 13.52 | 13.64 | 13.49 | 13.59 | 565,370 | +0.13(+0.97%) |
Jan 06, 2021 | 13.41 | 13.63 | 13.23 | 13.46 | 1,033,593 | +0.10(+0.75%) |
Jan 05, 2021 | 13.02 | 13.42 | 13.02 | 13.36 | 1,320,043 | +0.72(+5.70%) |
Jan 04, 2021 | 12.94 | 13.03 | 12.60 | 12.64 | 1,548,917 | -0.24(-1.86%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 573,846 | +0.05(+0.39%) | |
Dec 30, 2020 | 12.70 | 12.94 | 12.70 | 12.83 | 573,846 | +0.08(+0.63%) |
Dec 29, 2020 | 12.83 | 12.85 | 12.71 | 12.75 | 364,466 | +0.06(+0.47%) |
Dec 28, 2020 | 12.80 | 12.85 | 12.68 | 12.69 | 760,048 | -0.10(-0.78%) |
Dec 24, 2020 | 12.69 | 12.79 | 12.67 | 12.79 | 216,300 | +0.04(+0.31%) |
Dec 23, 2020 | 12.56 | 12.85 | 12.56 | 12.75 | 555,280 | +0.27(+2.16%) |
Dec 22, 2020 | 12.55 | 12.62 | 12.46 | 12.48 | 591,422 | -0.20(-1.58%) |
Dec 21, 2020 | 12.50 | 12.75 | 12.49 | 12.68 | 920,303 | -0.34(-2.61%) |
Dec 18, 2020 | 12.91 | 13.07 | 12.90 | 13.02 | 623,700 | +0.17(+1.32%) |
Dec 17, 2020 | 12.81 | 12.90 | 12.78 | 12.85 | 303,422 | +0.11(+0.86%) |
Dec 16, 2020 | 12.66 | 12.76 | 12.57 | 12.74 | 448,199 | +0.09(+0.71%) |
Dec 15, 2020 | 12.57 | 12.69 | 12.56 | 12.65 | 523,551 | +0.11(+0.88%) |
Dec 14, 2020 | 12.55 | 12.56 | 12.27 | 12.54 | 728,670 | +0.06(+0.48%) |
Dec 11, 2020 | 12.51 | 12.55 | 12.41 | 12.48 | 479,800 | -0.08(-0.64%) |
Dec 10, 2020 | 12.42 | 12.74 | 12.42 | 12.56 | 1,283,862 | +0.36(+2.95%) |
Dec 09, 2020 | 12.28 | 12.33 | 12.07 | 12.20 | 1,150,433 | -0.01(-0.08%) |
Dec 08, 2020 | 12.12 | 12.22 | 12.06 | 12.21 | 409,338 | +0.04(+0.33%) |
Dec 07, 2020 | 12.17 | 12.33 | 12.14 | 12.17 | 470,354 | -0.07(-0.57%) |
Dec 04, 2020 | 12.18 | 12.32 | 12.18 | 12.24 | 869,500 | +0.08(+0.66%) |
Dec 03, 2020 | 12.01 | 12.20 | 12.00 | 12.16 | 791,200 | +0.16(+1.33%) |
Dec 02, 2020 | 11.84 | 12.16 | 11.82 | 12.00 | 1,050,569 | +0.18(+1.52%) |