Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.50 | 14.83 | 13.36 | 13.98 | 638,500 | -0.39(-2.71%) |
Feb 25, 2021 | 15.50 | 15.64 | 14.29 | 14.37 | 624,276 | -1.02(-6.63%) |
Feb 24, 2021 | 14.33 | 15.39 | 14.15 | 15.39 | 884,141 | +1.24(+8.76%) |
Feb 23, 2021 | 14.85 | 14.90 | 13.76 | 14.15 | 701,504 | -0.92(-6.10%) |
Feb 22, 2021 | 15.69 | 15.87 | 14.88 | 15.07 | 653,561 | -0.43(-2.77%) |
Feb 19, 2021 | 16.06 | 16.06 | 15.38 | 15.50 | 699,500 | -0.38(-2.39%) |
Feb 18, 2021 | 16.50 | 16.52 | 15.40 | 15.88 | 651,616 | -0.59(-3.58%) |
Feb 17, 2021 | 16.85 | 17.47 | 16.06 | 16.47 | 808,236 | -0.43(-2.54%) |
Feb 16, 2021 | 18.12 | 18.20 | 16.63 | 16.90 | 1,632,856 | -1.06(-5.90%) |
Feb 12, 2021 | 18.14 | 18.91 | 17.85 | 17.96 | 789,900 | -1.36(-7.04%) |
Feb 11, 2021 | 18.79 | 19.40 | 18.30 | 19.32 | 861,075 | +0.36(+1.90%) |
Feb 10, 2021 | 19.75 | 20.54 | 17.12 | 18.96 | 2,140,423 | -0.58(-2.97%) |
Feb 09, 2021 | 17.14 | 19.93 | 17.04 | 19.54 | 2,264,180 | +2.64(+15.62%) |
Feb 08, 2021 | 16.85 | 16.95 | 16.40 | 16.90 | 589,873 | +0.41(+2.49%) |
Feb 05, 2021 | 16.62 | 17.27 | 15.91 | 16.49 | 942,800 | +0.02(+0.12%) |
Feb 04, 2021 | 16.70 | 16.96 | 16.25 | 16.47 | 835,703 | -0.49(-2.89%) |
Feb 03, 2021 | 14.50 | 16.96 | 14.50 | 16.96 | 2,505,435 | +2.45(+16.88%) |
Feb 02, 2021 | 14.86 | 15.47 | 14.39 | 14.51 | 1,434,785 | -0.34(-2.29%) |
Feb 01, 2021 | 14.51 | 14.89 | 13.89 | 14.85 | 1,009,279 | +0.57(+3.99%) |
Jan 29, 2021 | 14.45 | 14.74 | 13.65 | 14.28 | 1,123,500 | +0.17(+1.20%) |
Jan 28, 2021 | 16.30 | 16.30 | 13.95 | 14.11 | 1,945,059 | -0.89(-5.93%) |
Jan 27, 2021 | 13.74 | 16.16 | 13.40 | 15.00 | 3,407,732 | +1.30(+9.49%) |
Jan 26, 2021 | 13.97 | 13.99 | 13.17 | 13.70 | 1,223,816 | -0.22(-1.58%) |
Jan 25, 2021 | 13.50 | 14.18 | 13.00 | 13.92 | 1,699,423 | +0.61(+4.58%) |
Jan 22, 2021 | 14.60 | 14.64 | 13.00 | 13.31 | 2,756,900 | -0.73(-5.20%) |
Jan 21, 2021 | 13.21 | 14.31 | 12.88 | 14.04 | 2,928,292 | +1.29(+10.12%) |
Jan 20, 2021 | 12.95 | 13.19 | 12.38 | 12.75 | 1,175,291 | -0.11(-0.86%) |
Jan 19, 2021 | 12.84 | 12.90 | 12.51 | 12.86 | 573,423 | +0.36(+2.88%) |
Jan 15, 2021 | 13.24 | 13.24 | 12.27 | 12.50 | 1,009,000 | -0.46(-3.55%) |
Jan 14, 2021 | 12.34 | 13.23 | 12.34 | 12.96 | 1,104,469 | +0.62(+5.02%) |
Jan 13, 2021 | 12.10 | 12.66 | 11.92 | 12.34 | 825,169 | +0.29(+2.41%) |
Jan 12, 2021 | 11.75 | 13.09 | 11.65 | 12.05 | 2,314,494 | +0.42(+3.61%) |
Jan 11, 2021 | 11.80 | 11.97 | 11.61 | 11.63 | 380,843 | -0.28(-2.35%) |
Jan 08, 2021 | 12.06 | 12.25 | 11.76 | 11.91 | 680,200 | -0.24(-1.98%) |
Jan 07, 2021 | 11.98 | 12.25 | 11.76 | 12.15 | 486,929 | +0.18(+1.50%) |
Jan 06, 2021 | 12.17 | 12.20 | 11.57 | 11.97 | 973,042 | -0.15(-1.24%) |
Jan 05, 2021 | 11.70 | 12.24 | 11.43 | 12.12 | 853,201 | +0.42(+3.59%) |
Jan 04, 2021 | 11.21 | 11.71 | 11.18 | 11.70 | 835,034 | +0.55(+4.93%) |
Dec 31, 2020 | 11.15 | 11.15 | 11.15 | 740,314 | -0.14(-1.24%) | |
Dec 30, 2020 | 11.36 | 11.73 | 11.23 | 11.29 | 740,314 | -0.12(-1.05%) |
Dec 29, 2020 | 12.03 | 12.03 | 11.22 | 11.41 | 1,515,451 | -0.64(-5.31%) |
Dec 28, 2020 | 12.16 | 12.31 | 11.80 | 12.05 | 813,714 | -0.20(-1.63%) |
Dec 24, 2020 | 12.51 | 12.65 | 12.12 | 12.25 | 510,400 | -0.37(-2.93%) |
Dec 23, 2020 | 12.68 | 12.88 | 12.41 | 12.62 | 615,433 | +0.02(+0.16%) |
Dec 22, 2020 | 12.42 | 12.66 | 12.22 | 12.60 | 773,979 | +0.15(+1.20%) |
Dec 21, 2020 | 12.80 | 12.80 | 12.28 | 12.45 | 847,409 | -0.02(-0.16%) |
Dec 18, 2020 | 12.13 | 12.47 | 11.93 | 12.47 | 989,800 | +0.45(+3.74%) |
Dec 17, 2020 | 12.03 | 12.23 | 11.94 | 12.02 | 518,564 | +0.02(+0.17%) |
Dec 16, 2020 | 12.22 | 12.53 | 11.91 | 12.00 | 610,165 | -0.33(-2.68%) |
Dec 15, 2020 | 11.98 | 12.35 | 11.85 | 12.33 | 556,774 | +0.21(+1.73%) |
Dec 14, 2020 | 12.01 | 12.20 | 11.70 | 12.12 | 847,153 | +0.02(+0.17%) |
Dec 11, 2020 | 12.30 | 12.54 | 12.10 | 12.10 | 603,300 | -0.19(-1.55%) |
Dec 10, 2020 | 12.20 | 12.42 | 12.07 | 12.29 | 587,491 | -0.06(-0.49%) |
Dec 09, 2020 | 13.05 | 13.08 | 12.03 | 12.35 | 1,529,013 | -0.64(-4.93%) |
Dec 08, 2020 | 12.50 | 13.50 | 12.22 | 12.99 | 2,477,071 | +0.39(+3.10%) |
Dec 07, 2020 | 12.80 | 12.99 | 12.17 | 12.60 | 694,795 | -0.15(-1.18%) |
Dec 04, 2020 | 12.49 | 13.16 | 12.34 | 12.75 | 1,988,800 | +0.44(+3.57%) |
Dec 03, 2020 | 12.28 | 12.48 | 12.15 | 12.31 | 565,095 | -0.06(-0.49%) |
Dec 02, 2020 | 12.41 | 12.54 | 12.09 | 12.37 | 823,582 | -0.23(-1.83%) |