Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.65 | 14.66 | 13.83 | 13.87 | 2,678,480 | -0.38(-2.67%) |
Feb 25, 2021 | 14.74 | 14.88 | 14.17 | 14.25 | 2,564,281 | -1.05(-6.84%) |
Feb 24, 2021 | 15.25 | 15.42 | 15.13 | 15.29 | 340,197 | +0.06(+0.36%) |
Feb 23, 2021 | 15.11 | 15.31 | 14.92 | 15.24 | 857,421 | +0.12(+0.80%) |
Feb 22, 2021 | 14.52 | 15.28 | 14.42 | 15.12 | 731,271 | -0.17(-1.09%) |
Feb 19, 2021 | 15.02 | 15.38 | 15.01 | 15.28 | 606,758 | +0.63(+4.30%) |
Feb 18, 2021 | 14.96 | 15.02 | 14.61 | 14.65 | 316,762 | -0.31(-2.10%) |
Feb 17, 2021 | 15.20 | 15.27 | 14.97 | 14.97 | 496,667 | -0.32(-2.12%) |
Feb 16, 2021 | 15.27 | 15.49 | 15.13 | 15.29 | 138,927 | +0.06(+0.36%) |
Feb 12, 2021 | 15.03 | 15.33 | 15.01 | 15.24 | 299,492 | +0.19(+1.29%) |
Feb 11, 2021 | 15.15 | 15.22 | 14.90 | 15.04 | 352,324 | +0.08(+0.56%) |
Feb 10, 2021 | 14.98 | 15.02 | 14.70 | 14.96 | 505,951 | -0.08(-0.55%) |
Feb 09, 2021 | 14.87 | 15.26 | 14.80 | 15.04 | 390,051 | -0.06(-0.37%) |
Feb 08, 2021 | 14.73 | 15.27 | 14.66 | 15.10 | 482,595 | +0.47(+3.23%) |
Feb 05, 2021 | 14.40 | 14.68 | 14.39 | 14.63 | 474,610 | +0.48(+3.41%) |
Feb 04, 2021 | 14.11 | 14.25 | 13.92 | 14.14 | 492,758 | +0.09(+0.66%) |
Feb 03, 2021 | 14.17 | 14.29 | 13.98 | 14.05 | 463,739 | +0.02(+0.13%) |
Feb 02, 2021 | 13.99 | 14.10 | 13.62 | 14.03 | 1,060,668 | +0.65(+4.84%) |
Feb 01, 2021 | 13.12 | 13.64 | 13.04 | 13.38 | 1,021,576 | +0.70(+5.55%) |
Jan 29, 2021 | 12.72 | 13.00 | 12.64 | 12.68 | 639,363 | -0.12(-0.94%) |
Jan 28, 2021 | 12.70 | 12.85 | 12.55 | 12.80 | 441,612 | +0.15(+1.17%) |
Jan 27, 2021 | 12.96 | 12.98 | 12.60 | 12.65 | 352,148 | -0.31(-2.43%) |
Jan 26, 2021 | 12.99 | 13.18 | 12.94 | 12.97 | 318,952 | +0.36(+2.87%) |
Jan 25, 2021 | 12.74 | 12.75 | 12.44 | 12.61 | 173,720 | -0.17(-1.31%) |
Jan 22, 2021 | 12.81 | 12.91 | 12.65 | 12.77 | 307,589 | -0.37(-2.82%) |
Jan 21, 2021 | 13.46 | 13.46 | 13.07 | 13.14 | 210,767 | -0.31(-2.27%) |
Jan 20, 2021 | 13.64 | 13.66 | 13.33 | 13.45 | 388,270 | -0.02(-0.14%) |
Jan 19, 2021 | 13.36 | 13.56 | 13.20 | 13.47 | 350,310 | +0.21(+1.61%) |
Jan 15, 2021 | 13.45 | 13.52 | 13.25 | 13.25 | 284,053 | -0.37(-2.72%) |
Jan 14, 2021 | 13.71 | 13.79 | 13.30 | 13.62 | 525,309 | +0.15(+1.10%) |
Jan 13, 2021 | 13.73 | 13.73 | 13.36 | 13.48 | 1,173,731 | +0.37(+2.83%) |
Jan 12, 2021 | 12.61 | 13.29 | 12.61 | 13.11 | 1,119,648 | +0.61(+4.89%) |
Jan 11, 2021 | 12.68 | 12.74 | 12.40 | 12.49 | 303,928 | -0.50(-3.85%) |
Jan 08, 2021 | 13.00 | 13.13 | 12.74 | 13.00 | 468,456 | +0.36(+2.86%) |
Jan 07, 2021 | 12.55 | 12.65 | 12.36 | 12.63 | 327,409 | -0.02(-0.15%) |
Jan 06, 2021 | 12.52 | 12.98 | 12.45 | 12.65 | 546,157 | -0.25(-1.94%) |
Jan 05, 2021 | 12.76 | 12.96 | 12.62 | 12.90 | 548,420 | -0.20(-1.55%) |
Jan 04, 2021 | 13.48 | 13.58 | 13.10 | 13.11 | 478,816 | -0.16(-1.19%) |
Dec 31, 2020 | 13.26 | 13.26 | 13.26 | 148,119 | -0.06(-0.42%) | |
Dec 30, 2020 | 13.38 | 13.50 | 13.23 | 13.32 | 148,119 | -0.02(-0.14%) |
Dec 29, 2020 | 13.56 | 13.62 | 13.33 | 13.34 | 351,596 | +0.06(+0.42%) |
Dec 28, 2020 | 12.96 | 13.35 | 12.95 | 13.28 | 735,449 | +0.29(+2.21%) |
Dec 24, 2020 | 12.95 | 13.00 | 12.89 | 13.00 | 45,776 | +0.08(+0.65%) |
Dec 23, 2020 | 12.93 | 13.06 | 12.87 | 12.91 | 143,947 | -0.02(-0.14%) |
Dec 22, 2020 | 13.01 | 13.18 | 12.93 | 12.93 | 144,807 | -0.06(-0.43%) |
Dec 21, 2020 | 12.92 | 13.05 | 12.84 | 12.99 | 341,239 | -0.49(-3.64%) |
Dec 18, 2020 | 13.51 | 13.61 | 13.38 | 13.48 | 195,630 | +0.09(+0.69%) |
Dec 17, 2020 | 13.54 | 13.58 | 13.34 | 13.38 | 214,831 | -0.15(-1.10%) |
Dec 16, 2020 | 13.30 | 13.57 | 13.16 | 13.53 | 468,176 | +0.20(+1.53%) |
Dec 15, 2020 | 13.28 | 13.40 | 13.00 | 13.33 | 714,786 | +0.25(+1.91%) |
Dec 14, 2020 | 13.44 | 13.45 | 13.07 | 13.08 | 522,433 | -0.09(-0.70%) |
Dec 11, 2020 | 12.90 | 13.38 | 12.87 | 13.17 | 510,022 | -0.01(-0.07%) |
Dec 10, 2020 | 12.69 | 13.24 | 12.68 | 13.18 | 292,964 | +0.40(+3.12%) |
Dec 09, 2020 | 13.00 | 13.00 | 12.73 | 12.78 | 463,063 | -0.10(-0.79%) |
Dec 08, 2020 | 12.74 | 12.95 | 12.69 | 12.88 | 824,761 | +0.32(+2.58%) |
Dec 07, 2020 | 12.71 | 12.90 | 12.54 | 12.56 | 247,879 | -0.12(-0.95%) |
Dec 04, 2020 | 12.86 | 12.89 | 12.55 | 12.68 | 516,823 | -0.12(-0.94%) |
Dec 03, 2020 | 12.50 | 13.05 | 12.40 | 12.80 | 1,517,722 | +0.94(+7.97%) |
Dec 02, 2020 | 11.83 | 11.87 | 11.64 | 11.86 | 1,087,670 | -0.19(-1.61%) |