Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.45 | 14.46 | 14.24 | 14.27 | 3,899,410 | -0.09(-0.62%) |
Feb 25, 2021 | 14.65 | 14.76 | 14.33 | 14.36 | 2,773,710 | -0.12(-0.82%) |
Feb 24, 2021 | 14.17 | 14.50 | 14.15 | 14.47 | 4,492,098 | +0.36(+2.52%) |
Feb 23, 2021 | 14.19 | 14.23 | 13.93 | 14.12 | 2,736,099 | +0.00(+0.00%) |
Feb 22, 2021 | 13.91 | 14.24 | 13.89 | 14.12 | 3,667,491 | +0.22(+1.56%) |
Feb 19, 2021 | 13.84 | 13.95 | 13.83 | 13.90 | 1,681,145 | +0.32(+2.33%) |
Feb 18, 2021 | 13.75 | 13.78 | 13.45 | 13.59 | 2,561,469 | -0.40(-2.89%) |
Feb 17, 2021 | 14.04 | 14.09 | 13.89 | 13.99 | 2,339,853 | -0.26(-1.80%) |
Feb 16, 2021 | 14.09 | 14.29 | 14.05 | 14.25 | 2,204,774 | +0.51(+3.74%) |
Feb 12, 2021 | 13.59 | 13.73 | 13.59 | 13.73 | 1,086,191 | +0.10(+0.72%) |
Feb 11, 2021 | 13.62 | 13.67 | 13.53 | 13.63 | 1,109,890 | -0.02(-0.14%) |
Feb 10, 2021 | 13.68 | 13.75 | 13.59 | 13.65 | 2,177,868 | -0.01(-0.07%) |
Feb 09, 2021 | 13.59 | 13.69 | 13.54 | 13.66 | 1,128,987 | +0.06(+0.44%) |
Feb 08, 2021 | 13.54 | 13.62 | 13.54 | 13.61 | 1,545,854 | +0.15(+1.10%) |
Feb 05, 2021 | 13.54 | 13.57 | 13.42 | 13.46 | 1,708,391 | -0.09(-0.66%) |
Feb 04, 2021 | 13.43 | 13.60 | 13.18 | 13.55 | 2,842,617 | +0.22(+1.63%) |
Feb 03, 2021 | 13.23 | 13.34 | 13.21 | 13.33 | 1,859,663 | +0.10(+0.75%) |
Feb 02, 2021 | 13.24 | 13.30 | 13.19 | 13.23 | 1,573,828 | +0.19(+1.44%) |
Feb 01, 2021 | 12.92 | 13.05 | 12.86 | 13.04 | 1,635,072 | +0.16(+1.23%) |
Jan 29, 2021 | 13.09 | 13.19 | 12.84 | 12.88 | 2,729,354 | -0.54(-4.04%) |
Jan 28, 2021 | 13.10 | 13.53 | 13.09 | 13.43 | 3,342,685 | +0.43(+3.34%) |
Jan 27, 2021 | 13.06 | 13.13 | 12.89 | 12.99 | 2,220,132 | -0.33(-2.45%) |
Jan 26, 2021 | 13.37 | 13.40 | 13.28 | 13.32 | 2,016,022 | -0.07(-0.52%) |
Jan 25, 2021 | 13.30 | 13.42 | 13.26 | 13.39 | 1,953,904 | -0.17(-1.24%) |
Jan 22, 2021 | 13.54 | 13.61 | 13.46 | 13.56 | 1,681,348 | -0.02(-0.15%) |
Jan 21, 2021 | 13.62 | 13.67 | 13.52 | 13.58 | 1,334,177 | -0.02(-0.15%) |
Jan 20, 2021 | 13.66 | 13.68 | 13.52 | 13.60 | 1,570,147 | +0.14(+1.03%) |
Jan 19, 2021 | 13.58 | 13.58 | 13.44 | 13.46 | 1,838,603 | -0.17(-1.23%) |
Jan 15, 2021 | 13.76 | 13.80 | 13.57 | 13.62 | 1,824,667 | -0.17(-1.22%) |
Jan 14, 2021 | 13.73 | 13.83 | 13.73 | 13.79 | 1,893,740 | +0.01(+0.07%) |
Jan 13, 2021 | 13.78 | 13.83 | 13.65 | 13.78 | 2,137,035 | -0.11(-0.78%) |
Jan 12, 2021 | 13.74 | 13.89 | 13.74 | 13.89 | 1,816,064 | +0.32(+2.33%) |
Jan 11, 2021 | 13.40 | 13.58 | 13.33 | 13.58 | 1,552,486 | +0.06(+0.44%) |
Jan 08, 2021 | 13.60 | 13.61 | 13.33 | 13.52 | 2,501,866 | -0.40(-2.91%) |
Jan 07, 2021 | 13.85 | 13.99 | 13.83 | 13.92 | 2,127,052 | +0.31(+2.25%) |
Jan 06, 2021 | 13.46 | 13.72 | 13.45 | 13.61 | 2,948,311 | +0.61(+4.71%) |
Jan 05, 2021 | 12.87 | 13.07 | 12.85 | 13.00 | 2,025,638 | +0.28(+2.17%) |
Jan 04, 2021 | 12.96 | 12.96 | 12.66 | 12.73 | 2,170,985 | +0.09(+0.70%) |
Dec 31, 2020 | 12.64 | 12.64 | 12.64 | 1,331,497 | -0.01(-0.08%) | |
Dec 30, 2020 | 12.70 | 12.78 | 12.63 | 12.65 | 1,331,497 | +0.02(+0.16%) |
Dec 29, 2020 | 12.68 | 12.72 | 12.60 | 12.63 | 1,754,193 | +0.03(+0.23%) |
Dec 28, 2020 | 12.69 | 12.73 | 12.58 | 12.60 | 1,860,796 | +0.10(+0.79%) |
Dec 24, 2020 | 12.58 | 12.58 | 12.45 | 12.50 | 419,425 | -0.09(-0.71%) |
Dec 23, 2020 | 12.35 | 12.68 | 12.35 | 12.59 | 3,364,540 | +0.57(+4.77%) |
Dec 22, 2020 | 12.18 | 12.23 | 12.02 | 12.02 | 2,534,708 | -0.15(-1.22%) |
Dec 21, 2020 | 11.95 | 12.18 | 11.89 | 12.16 | 2,956,185 | -0.25(-1.99%) |
Dec 18, 2020 | 12.50 | 12.52 | 12.34 | 12.41 | 1,325,023 | -0.17(-1.33%) |
Dec 17, 2020 | 12.66 | 12.66 | 12.55 | 12.58 | 971,149 | +0.05(+0.39%) |
Dec 16, 2020 | 12.62 | 12.63 | 12.48 | 12.53 | 1,276,075 | -0.04(-0.31%) |
Dec 15, 2020 | 12.44 | 12.60 | 12.38 | 12.57 | 1,525,272 | +0.32(+2.58%) |
Dec 14, 2020 | 12.42 | 12.44 | 12.25 | 12.25 | 1,730,270 | -0.04(-0.32%) |
Dec 11, 2020 | 12.35 | 12.39 | 12.23 | 12.29 | 1,682,766 | -0.31(-2.43%) |
Dec 10, 2020 | 12.56 | 12.65 | 12.51 | 12.60 | 1,877,842 | -0.24(-1.85%) |
Dec 09, 2020 | 12.90 | 12.93 | 12.77 | 12.83 | 1,649,227 | +0.03(+0.23%) |
Dec 08, 2020 | 12.81 | 12.86 | 12.75 | 12.81 | 1,390,201 | -0.14(-1.07%) |
Dec 07, 2020 | 13.02 | 13.04 | 12.92 | 12.94 | 1,819,689 | -0.09(-0.68%) |
Dec 04, 2020 | 12.97 | 13.08 | 12.97 | 13.03 | 1,722,571 | +0.17(+1.30%) |
Dec 03, 2020 | 12.85 | 12.94 | 12.78 | 12.86 | 2,091,106 | +0.09(+0.68%) |
Dec 02, 2020 | 12.62 | 12.79 | 12.59 | 12.78 | 1,799,616 | +0.13(+1.01%) |