Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.23 | 17.58 | 14.60 | 14.70 | 1,456,900 | -2.93(-16.62%) |
Feb 25, 2021 | 17.95 | 17.95 | 16.51 | 17.63 | 1,112,037 | -0.77(-4.18%) |
Feb 24, 2021 | 17.93 | 18.40 | 17.81 | 18.40 | 572,190 | +0.55(+3.08%) |
Feb 23, 2021 | 17.85 | 18.08 | 17.40 | 17.85 | 259,830 | -0.28(-1.54%) |
Feb 22, 2021 | 17.61 | 18.42 | 17.55 | 18.13 | 255,256 | +0.46(+2.60%) |
Feb 19, 2021 | 17.60 | 18.11 | 17.55 | 17.67 | 152,700 | +0.17(+0.97%) |
Feb 18, 2021 | 17.54 | 17.84 | 17.25 | 17.50 | 347,211 | -0.01(-0.06%) |
Feb 17, 2021 | 17.73 | 17.95 | 16.86 | 17.51 | 334,657 | -0.41(-2.29%) |
Feb 16, 2021 | 17.65 | 18.06 | 17.53 | 17.92 | 228,142 | +0.39(+2.22%) |
Feb 12, 2021 | 17.04 | 17.54 | 16.95 | 17.53 | 190,400 | +0.46(+2.69%) |
Feb 11, 2021 | 17.14 | 17.44 | 16.62 | 17.07 | 269,768 | +0.08(+0.47%) |
Feb 10, 2021 | 16.84 | 17.38 | 16.71 | 16.99 | 339,874 | +0.15(+0.89%) |
Feb 09, 2021 | 17.37 | 17.37 | 16.70 | 16.84 | 180,067 | -0.60(-3.44%) |
Feb 08, 2021 | 16.98 | 17.55 | 16.92 | 17.44 | 254,442 | +0.58(+3.44%) |
Feb 05, 2021 | 16.55 | 16.92 | 16.24 | 16.86 | 236,400 | +0.46(+2.80%) |
Feb 04, 2021 | 16.29 | 16.56 | 16.07 | 16.40 | 193,004 | +0.27(+1.67%) |
Feb 03, 2021 | 15.83 | 16.30 | 15.66 | 16.13 | 270,351 | +0.33(+2.09%) |
Feb 02, 2021 | 15.53 | 15.82 | 14.99 | 15.80 | 293,958 | +0.55(+3.61%) |
Feb 01, 2021 | 15.03 | 15.33 | 14.65 | 15.25 | 317,801 | +0.35(+2.35%) |
Jan 29, 2021 | 15.15 | 15.15 | 14.48 | 14.90 | 428,300 | -0.21(-1.39%) |
Jan 28, 2021 | 15.24 | 15.37 | 14.87 | 15.11 | 289,546 | +0.03(+0.20%) |
Jan 27, 2021 | 14.50 | 15.25 | 13.72 | 15.08 | 441,121 | +0.17(+1.14%) |
Jan 26, 2021 | 15.47 | 15.48 | 14.89 | 14.91 | 217,091 | -0.45(-2.93%) |
Jan 25, 2021 | 16.28 | 16.44 | 15.07 | 15.36 | 496,089 | -1.13(-6.85%) |
Jan 22, 2021 | 16.30 | 16.51 | 15.73 | 16.49 | 293,300 | +0.04(+0.24%) |
Jan 21, 2021 | 17.01 | 17.01 | 16.42 | 16.45 | 252,141 | -0.56(-3.29%) |
Jan 20, 2021 | 17.36 | 17.78 | 16.51 | 17.01 | 496,847 | -0.05(-0.29%) |
Jan 19, 2021 | 16.29 | 17.10 | 16.29 | 17.06 | 392,974 | +0.85(+5.24%) |
Jan 15, 2021 | 16.29 | 16.56 | 15.59 | 16.21 | 334,400 | -0.42(-2.53%) |
Jan 14, 2021 | 16.01 | 16.91 | 15.85 | 16.63 | 258,966 | +0.80(+5.05%) |
Jan 13, 2021 | 16.03 | 16.12 | 15.55 | 15.83 | 249,899 | -0.24(-1.49%) |
Jan 12, 2021 | 15.80 | 16.20 | 15.50 | 16.07 | 337,428 | +0.40(+2.55%) |
Jan 11, 2021 | 16.73 | 16.86 | 15.67 | 15.67 | 288,102 | -1.33(-7.82%) |
Jan 08, 2021 | 17.28 | 17.28 | 16.32 | 17.00 | 602,700 | -0.07(-0.41%) |
Jan 07, 2021 | 15.96 | 17.20 | 15.81 | 17.07 | 664,624 | +1.52(+9.77%) |
Jan 06, 2021 | 13.49 | 15.69 | 13.49 | 15.55 | 1,037,581 | +2.45(+18.70%) |
Jan 05, 2021 | 12.79 | 13.22 | 12.70 | 13.10 | 223,500 | +0.32(+2.50%) |
Jan 04, 2021 | 13.16 | 13.23 | 12.71 | 12.78 | 306,168 | -0.17(-1.31%) |
Dec 31, 2020 | 12.95 | 12.95 | 12.95 | 214,149 | -0.22(-1.67%) | |
Dec 30, 2020 | 13.10 | 13.30 | 13.05 | 13.17 | 214,149 | +0.10(+0.77%) |
Dec 29, 2020 | 13.47 | 13.60 | 13.04 | 13.07 | 271,375 | -0.40(-2.97%) |
Dec 28, 2020 | 13.50 | 13.69 | 13.38 | 13.47 | 171,771 | +0.03(+0.22%) |
Dec 24, 2020 | 13.44 | 13.69 | 13.34 | 13.44 | 69,900 | -0.10(-0.74%) |
Dec 23, 2020 | 13.25 | 13.75 | 13.13 | 13.54 | 315,776 | +0.41(+3.12%) |
Dec 22, 2020 | 13.39 | 13.52 | 13.05 | 13.13 | 237,151 | -0.27(-2.01%) |
Dec 21, 2020 | 13.04 | 13.62 | 13.02 | 13.40 | 224,041 | +0.04(+0.30%) |
Dec 18, 2020 | 13.53 | 14.12 | 13.35 | 13.36 | 535,000 | -0.23(-1.69%) |
Dec 17, 2020 | 13.40 | 13.63 | 13.05 | 13.59 | 289,059 | +0.24(+1.80%) |
Dec 16, 2020 | 13.65 | 13.65 | 13.21 | 13.35 | 237,433 | -0.18(-1.33%) |
Dec 15, 2020 | 13.48 | 13.62 | 13.01 | 13.53 | 325,365 | +0.27(+2.04%) |
Dec 14, 2020 | 13.23 | 13.59 | 13.11 | 13.26 | 338,087 | +0.14(+1.07%) |
Dec 11, 2020 | 12.83 | 13.40 | 12.73 | 13.12 | 333,900 | +0.15(+1.16%) |
Dec 10, 2020 | 13.21 | 13.32 | 12.83 | 12.97 | 308,113 | -0.40(-2.99%) |
Dec 09, 2020 | 13.05 | 13.52 | 12.95 | 13.37 | 326,022 | +0.43(+3.32%) |
Dec 08, 2020 | 13.04 | 13.20 | 12.79 | 12.94 | 428,134 | -0.27(-2.04%) |
Dec 07, 2020 | 13.39 | 13.43 | 12.45 | 13.21 | 425,405 | -0.20(-1.49%) |
Dec 04, 2020 | 13.13 | 13.42 | 12.91 | 13.41 | 923,900 | +0.42(+3.23%) |
Dec 03, 2020 | 13.15 | 13.31 | 12.90 | 12.99 | 382,603 | -0.09(-0.69%) |
Dec 02, 2020 | 13.29 | 13.49 | 12.96 | 13.08 | 444,572 | -0.37(-2.75%) |