Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.94 | 16.71 | 15.85 | 16.00 | 1,737,213 | -0.06(-0.37%) |
Feb 25, 2021 | 16.11 | 16.38 | 15.76 | 16.06 | 1,496,539 | -0.18(-1.10%) |
Feb 24, 2021 | 15.86 | 16.33 | 15.86 | 16.24 | 957,060 | +0.39(+2.45%) |
Feb 23, 2021 | 15.60 | 16.13 | 15.41 | 15.86 | 1,530,017 | +0.02(+0.13%) |
Feb 22, 2021 | 15.79 | 16.14 | 15.77 | 15.84 | 948,724 | +0.05(+0.32%) |
Feb 19, 2021 | 15.22 | 15.87 | 15.22 | 15.79 | 892,935 | +0.59(+3.86%) |
Feb 18, 2021 | 15.12 | 15.36 | 14.86 | 15.20 | 932,178 | +0.00(+0.00%) |
Feb 17, 2021 | 15.12 | 15.47 | 15.06 | 15.20 | 708,460 | -0.15(-0.97%) |
Feb 16, 2021 | 15.53 | 15.59 | 15.28 | 15.35 | 661,742 | -0.16(-1.03%) |
Feb 12, 2021 | 14.96 | 15.53 | 14.95 | 15.51 | 684,832 | +0.43(+2.84%) |
Feb 11, 2021 | 14.91 | 15.21 | 14.87 | 15.08 | 861,187 | +0.21(+1.40%) |
Feb 10, 2021 | 14.72 | 14.89 | 14.63 | 14.87 | 2,248,730 | +0.17(+1.15%) |
Feb 09, 2021 | 15.17 | 15.23 | 14.65 | 14.70 | 709,102 | -0.44(-2.89%) |
Feb 08, 2021 | 14.91 | 15.36 | 14.87 | 15.14 | 1,144,646 | +0.19(+1.26%) |
Feb 05, 2021 | 14.92 | 15.05 | 14.74 | 14.95 | 698,303 | +0.12(+0.81%) |
Feb 04, 2021 | 14.72 | 14.98 | 14.72 | 14.83 | 623,430 | +0.07(+0.47%) |
Feb 03, 2021 | 14.74 | 14.92 | 14.51 | 14.76 | 614,175 | +0.12(+0.82%) |
Feb 02, 2021 | 14.70 | 14.70 | 14.36 | 14.64 | 1,555,626 | +0.18(+1.24%) |
Feb 01, 2021 | 14.76 | 15.00 | 14.45 | 14.46 | 739,127 | -0.14(-0.95%) |
Jan 29, 2021 | 14.84 | 15.01 | 14.43 | 14.60 | 835,933 | -0.42(-2.78%) |
Jan 28, 2021 | 14.52 | 15.22 | 14.49 | 15.02 | 1,348,109 | +0.52(+3.57%) |
Jan 27, 2021 | 14.84 | 14.91 | 14.28 | 14.50 | 1,497,352 | -0.54(-3.57%) |
Jan 26, 2021 | 15.33 | 15.35 | 14.99 | 15.04 | 469,541 | -0.14(-0.92%) |
Jan 25, 2021 | 15.08 | 15.20 | 14.81 | 15.18 | 672,481 | -0.07(-0.46%) |
Jan 22, 2021 | 14.76 | 15.34 | 14.76 | 15.25 | 472,807 | -0.15(-0.97%) |
Jan 21, 2021 | 15.47 | 15.55 | 15.31 | 15.40 | 581,503 | -0.08(-0.51%) |
Jan 20, 2021 | 15.42 | 15.65 | 15.21 | 15.48 | 641,965 | +0.09(+0.58%) |
Jan 19, 2021 | 15.13 | 15.43 | 14.91 | 15.39 | 936,839 | +0.39(+2.59%) |
Jan 15, 2021 | 15.23 | 15.52 | 14.90 | 15.00 | 948,631 | -0.33(-2.14%) |
Jan 14, 2021 | 15.24 | 15.54 | 15.14 | 15.33 | 1,498,153 | +0.21(+1.38%) |
Jan 13, 2021 | 14.57 | 15.21 | 14.39 | 15.12 | 2,019,073 | +0.52(+3.54%) |
Jan 12, 2021 | 14.24 | 14.62 | 13.96 | 14.60 | 1,054,207 | +0.64(+4.56%) |
Jan 11, 2021 | 13.78 | 14.11 | 13.63 | 13.97 | 823,618 | -0.08(-0.57%) |
Jan 08, 2021 | 14.27 | 14.27 | 13.93 | 14.05 | 887,406 | -0.22(-1.53%) |
Jan 07, 2021 | 14.36 | 14.60 | 14.11 | 14.26 | 1,199,848 | -0.20(-1.38%) |
Jan 06, 2021 | 14.12 | 14.58 | 14.12 | 14.46 | 2,114,619 | +0.41(+2.90%) |
Jan 05, 2021 | 13.82 | 14.12 | 13.62 | 14.06 | 922,100 | +0.03(+0.21%) |
Jan 04, 2021 | 14.38 | 14.45 | 13.82 | 14.03 | 1,329,519 | -0.35(-2.43%) |
Dec 31, 2020 | 14.37 | 14.37 | 14.37 | 1,242,889 | +0.34(+2.42%) | |
Dec 30, 2020 | 13.79 | 14.27 | 13.79 | 14.03 | 1,242,889 | +0.28(+2.05%) |
Dec 29, 2020 | 14.12 | 14.30 | 13.72 | 13.75 | 620,295 | -0.30(-2.14%) |
Dec 28, 2020 | 13.83 | 14.12 | 13.81 | 14.05 | 960,616 | +0.30(+2.19%) |
Dec 24, 2020 | 13.53 | 13.76 | 13.49 | 13.75 | 469,913 | +0.20(+1.50%) |
Dec 23, 2020 | 13.40 | 13.69 | 13.40 | 13.55 | 429,536 | +0.18(+1.38%) |
Dec 22, 2020 | 13.51 | 13.58 | 13.26 | 13.37 | 767,526 | +0.03(+0.22%) |
Dec 21, 2020 | 13.38 | 13.50 | 13.14 | 13.34 | 779,916 | -0.25(-1.86%) |
Dec 18, 2020 | 13.65 | 13.73 | 13.45 | 13.59 | 1,497,831 | -0.02(-0.14%) |
Dec 17, 2020 | 13.70 | 13.70 | 13.25 | 13.61 | 843,109 | +0.01(+0.07%) |
Dec 16, 2020 | 13.79 | 13.84 | 13.45 | 13.60 | 1,011,487 | -0.18(-1.34%) |
Dec 15, 2020 | 13.64 | 13.81 | 13.39 | 13.78 | 882,980 | +0.34(+2.53%) |
Dec 14, 2020 | 13.78 | 14.01 | 13.38 | 13.44 | 647,833 | -0.20(-1.49%) |
Dec 11, 2020 | 13.89 | 13.92 | 13.54 | 13.65 | 675,662 | -0.22(-1.61%) |
Dec 10, 2020 | 13.70 | 13.89 | 13.66 | 13.87 | 542,263 | +0.13(+0.92%) |
Dec 09, 2020 | 13.71 | 13.83 | 13.51 | 13.74 | 986,538 | +0.16(+1.14%) |
Dec 08, 2020 | 13.52 | 13.81 | 13.41 | 13.59 | 1,220,393 | -0.11(-0.78%) |
Dec 07, 2020 | 13.89 | 13.97 | 13.63 | 13.70 | 1,355,572 | -0.27(-1.95%) |
Dec 04, 2020 | 13.99 | 14.14 | 13.89 | 13.97 | 1,517,303 | +0.04(+0.28%) |
Dec 03, 2020 | 13.67 | 14.06 | 13.67 | 13.93 | 1,882,589 | +0.30(+2.21%) |
Dec 02, 2020 | 13.40 | 13.83 | 13.35 | 13.63 | 2,800,012 | +0.13(+0.93%) |