Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.77 | 14.77 | 14.55 | 14.57 | 3,301,135 | -0.26(-1.77%) |
Feb 25, 2021 | 15.11 | 15.21 | 14.79 | 14.84 | 3,220,224 | -0.15(-1.00%) |
Feb 24, 2021 | 14.80 | 15.03 | 14.78 | 14.99 | 2,041,334 | +0.33(+2.24%) |
Feb 23, 2021 | 14.65 | 14.73 | 14.46 | 14.66 | 2,581,451 | -0.11(-0.76%) |
Feb 22, 2021 | 14.58 | 14.88 | 14.55 | 14.77 | 2,193,574 | +0.20(+1.35%) |
Feb 19, 2021 | 14.62 | 14.68 | 14.55 | 14.57 | 1,904,726 | +0.14(+0.98%) |
Feb 18, 2021 | 14.54 | 14.57 | 14.33 | 14.43 | 1,873,399 | -0.23(-1.60%) |
Feb 17, 2021 | 14.72 | 14.73 | 14.54 | 14.67 | 2,550,896 | -0.23(-1.51%) |
Feb 16, 2021 | 14.72 | 14.94 | 14.72 | 14.89 | 2,531,995 | +0.43(+2.99%) |
Feb 12, 2021 | 14.36 | 14.48 | 14.35 | 14.46 | 1,362,648 | +0.09(+0.65%) |
Feb 11, 2021 | 14.40 | 14.42 | 14.26 | 14.37 | 1,820,366 | -0.12(-0.84%) |
Feb 10, 2021 | 14.56 | 14.58 | 14.38 | 14.49 | 3,443,649 | +0.08(+0.59%) |
Feb 09, 2021 | 14.38 | 14.43 | 14.30 | 14.40 | 3,344,771 | +0.00(+0.00%) |
Feb 08, 2021 | 14.17 | 14.54 | 14.16 | 14.40 | 7,655,255 | +0.38(+2.75%) |
Feb 05, 2021 | 14.11 | 14.11 | 13.96 | 14.02 | 2,982,278 | -0.04(-0.27%) |
Feb 04, 2021 | 13.93 | 14.10 | 13.93 | 14.06 | 2,717,696 | +0.04(+0.27%) |
Feb 03, 2021 | 13.90 | 14.06 | 13.90 | 14.02 | 2,149,814 | +0.08(+0.61%) |
Feb 02, 2021 | 13.84 | 13.94 | 13.81 | 13.93 | 2,273,115 | +0.19(+1.37%) |
Feb 01, 2021 | 13.65 | 13.77 | 13.59 | 13.75 | 2,273,489 | +0.23(+1.74%) |
Jan 29, 2021 | 13.68 | 13.74 | 13.45 | 13.51 | 4,759,845 | -0.68(-4.77%) |
Jan 28, 2021 | 13.88 | 14.24 | 13.85 | 14.19 | 5,418,334 | +0.52(+3.78%) |
Jan 27, 2021 | 13.88 | 13.90 | 13.66 | 13.67 | 5,336,760 | -0.36(-2.54%) |
Jan 26, 2021 | 14.04 | 14.13 | 13.96 | 14.03 | 4,211,346 | +0.38(+2.82%) |
Jan 25, 2021 | 13.84 | 13.87 | 13.52 | 13.64 | 5,597,859 | -0.33(-2.35%) |
Jan 22, 2021 | 13.94 | 14.04 | 13.90 | 13.97 | 3,133,400 | -0.05(-0.34%) |
Jan 21, 2021 | 14.13 | 14.15 | 13.97 | 14.02 | 2,368,116 | -0.02(-0.13%) |
Jan 20, 2021 | 14.11 | 14.11 | 14.00 | 14.04 | 1,647,649 | +0.05(+0.34%) |
Jan 19, 2021 | 14.05 | 14.07 | 13.93 | 13.99 | 3,749,950 | -0.22(-1.52%) |
Jan 15, 2021 | 14.30 | 14.32 | 14.10 | 14.21 | 1,902,170 | -0.10(-0.72%) |
Jan 14, 2021 | 14.25 | 14.38 | 14.24 | 14.31 | 2,600,429 | +0.12(+0.86%) |
Jan 13, 2021 | 14.18 | 14.22 | 14.10 | 14.19 | 2,977,809 | -0.23(-1.63%) |
Jan 12, 2021 | 14.30 | 14.43 | 14.24 | 14.42 | 4,366,743 | +0.12(+0.85%) |
Jan 11, 2021 | 14.08 | 14.32 | 14.04 | 14.30 | 2,610,709 | -0.06(-0.39%) |
Jan 08, 2021 | 14.45 | 14.46 | 14.22 | 14.36 | 2,272,785 | -0.23(-1.61%) |
Jan 07, 2021 | 14.46 | 14.66 | 14.42 | 14.59 | 4,918,069 | +0.41(+2.91%) |
Jan 06, 2021 | 14.03 | 14.32 | 13.97 | 14.18 | 5,581,856 | +0.46(+3.35%) |
Jan 05, 2021 | 13.59 | 13.79 | 13.57 | 13.72 | 3,817,295 | +0.30(+2.24%) |
Jan 04, 2021 | 13.56 | 13.57 | 13.31 | 13.42 | 5,297,304 | +0.15(+1.13%) |
Dec 31, 2020 | 13.27 | 13.27 | 13.27 | 2,223,720 | +0.07(+0.50%) | |
Dec 30, 2020 | 13.27 | 13.35 | 13.16 | 13.20 | 2,223,720 | -0.05(-0.35%) |
Dec 29, 2020 | 13.29 | 13.32 | 13.23 | 13.25 | 1,920,937 | +0.03(+0.21%) |
Dec 28, 2020 | 13.22 | 13.30 | 13.18 | 13.22 | 1,469,817 | +0.01(+0.07%) |
Dec 24, 2020 | 13.26 | 13.26 | 13.15 | 13.21 | 658,586 | -0.05(-0.35%) |
Dec 23, 2020 | 13.03 | 13.32 | 13.00 | 13.26 | 2,323,489 | +0.41(+3.22%) |
Dec 22, 2020 | 12.93 | 12.97 | 12.81 | 12.85 | 2,023,954 | -0.11(-0.87%) |
Dec 21, 2020 | 12.79 | 12.98 | 12.70 | 12.96 | 3,067,725 | -0.24(-1.85%) |
Dec 18, 2020 | 13.20 | 13.21 | 13.12 | 13.20 | 2,089,501 | -0.05(-0.35%) |
Dec 17, 2020 | 13.36 | 13.38 | 13.24 | 13.25 | 1,587,635 | -0.09(-0.70%) |
Dec 16, 2020 | 13.44 | 13.44 | 13.28 | 13.34 | 1,828,181 | -0.08(-0.63%) |
Dec 15, 2020 | 13.32 | 13.44 | 13.22 | 13.43 | 3,084,231 | +0.34(+2.58%) |
Dec 14, 2020 | 13.25 | 13.27 | 13.07 | 13.09 | 1,666,189 | -0.02(-0.14%) |
Dec 11, 2020 | 13.12 | 13.16 | 13.03 | 13.11 | 1,632,622 | -0.19(-1.41%) |
Dec 10, 2020 | 13.25 | 13.33 | 13.23 | 13.30 | 2,156,067 | -0.26(-1.94%) |
Dec 09, 2020 | 13.62 | 13.70 | 13.48 | 13.56 | 2,370,471 | +0.01(+0.07%) |
Dec 08, 2020 | 13.52 | 13.60 | 13.51 | 13.55 | 1,706,617 | -0.04(-0.28%) |
Dec 07, 2020 | 13.67 | 13.72 | 13.54 | 13.59 | 3,117,059 | +0.03(+0.21%) |
Dec 04, 2020 | 13.62 | 13.67 | 13.51 | 13.56 | 4,415,749 | -0.06(-0.41%) |
Dec 03, 2020 | 13.61 | 13.71 | 13.54 | 13.62 | 3,890,081 | -0.04(-0.28%) |
Dec 02, 2020 | 13.41 | 13.67 | 13.38 | 13.65 | 8,183,150 | +0.04(+0.28%) |