Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.43 | 16.61 | 15.52 | 15.80 | 355,300 | -0.50(-3.07%) |
Feb 25, 2021 | 17.69 | 17.69 | 16.05 | 16.30 | 392,534 | -1.27(-7.23%) |
Feb 24, 2021 | 16.08 | 17.65 | 15.98 | 17.57 | 385,544 | +1.62(+10.16%) |
Feb 23, 2021 | 16.80 | 17.00 | 14.87 | 15.95 | 627,666 | -1.57(-8.96%) |
Feb 22, 2021 | 16.54 | 17.77 | 16.53 | 17.52 | 294,882 | +0.92(+5.54%) |
Feb 19, 2021 | 16.47 | 16.83 | 16.33 | 16.60 | 152,900 | +0.35(+2.15%) |
Feb 18, 2021 | 16.67 | 16.90 | 16.10 | 16.25 | 201,865 | -0.52(-3.10%) |
Feb 17, 2021 | 16.20 | 16.80 | 15.67 | 16.77 | 224,009 | +0.63(+3.90%) |
Feb 16, 2021 | 16.00 | 16.25 | 15.83 | 16.14 | 228,352 | +0.40(+2.54%) |
Feb 12, 2021 | 15.55 | 15.95 | 15.29 | 15.74 | 244,500 | +0.18(+1.16%) |
Feb 11, 2021 | 15.36 | 15.83 | 15.05 | 15.56 | 250,894 | +0.21(+1.37%) |
Feb 10, 2021 | 15.40 | 15.68 | 15.20 | 15.35 | 243,016 | +0.18(+1.19%) |
Feb 09, 2021 | 14.81 | 15.29 | 14.44 | 15.17 | 481,279 | +0.36(+2.43%) |
Feb 08, 2021 | 14.29 | 14.84 | 14.14 | 14.81 | 386,626 | +0.73(+5.18%) |
Feb 05, 2021 | 14.26 | 14.31 | 13.99 | 14.08 | 148,600 | +0.07(+0.50%) |
Feb 04, 2021 | 13.76 | 14.08 | 13.64 | 14.01 | 183,186 | +0.40(+2.94%) |
Feb 03, 2021 | 13.16 | 13.65 | 13.16 | 13.61 | 211,986 | +0.52(+3.97%) |
Feb 02, 2021 | 12.58 | 13.15 | 12.31 | 13.09 | 206,758 | +0.80(+6.51%) |
Feb 01, 2021 | 12.59 | 12.80 | 12.11 | 12.29 | 278,311 | -0.17(-1.36%) |
Jan 29, 2021 | 13.50 | 13.50 | 12.41 | 12.46 | 285,600 | -0.89(-6.67%) |
Jan 28, 2021 | 13.78 | 13.96 | 13.11 | 13.35 | 333,630 | -0.18(-1.33%) |
Jan 27, 2021 | 14.01 | 14.31 | 13.46 | 13.53 | 358,824 | -0.86(-5.98%) |
Jan 26, 2021 | 14.29 | 14.61 | 14.15 | 14.39 | 441,537 | +0.36(+2.57%) |
Jan 25, 2021 | 14.64 | 14.66 | 13.89 | 14.03 | 931,969 | -0.64(-4.36%) |
Jan 22, 2021 | 14.23 | 14.80 | 14.03 | 14.67 | 274,100 | +0.22(+1.52%) |
Jan 21, 2021 | 14.55 | 14.55 | 14.07 | 14.45 | 384,806 | -0.05(-0.34%) |
Jan 20, 2021 | 14.58 | 14.64 | 14.41 | 14.50 | 233,794 | -0.02(-0.14%) |
Jan 19, 2021 | 14.42 | 14.56 | 14.24 | 14.52 | 241,534 | +0.38(+2.69%) |
Jan 15, 2021 | 14.07 | 14.18 | 13.80 | 14.14 | 334,100 | -0.24(-1.67%) |
Jan 14, 2021 | 14.25 | 14.72 | 14.09 | 14.38 | 412,749 | +0.38(+2.71%) |
Jan 13, 2021 | 13.31 | 14.09 | 13.22 | 14.00 | 376,280 | +0.61(+4.56%) |
Jan 12, 2021 | 12.97 | 13.42 | 12.97 | 13.39 | 176,761 | +0.48(+3.72%) |
Jan 11, 2021 | 12.85 | 13.38 | 12.80 | 12.91 | 177,886 | -0.23(-1.75%) |
Jan 08, 2021 | 12.92 | 13.18 | 12.45 | 13.14 | 321,600 | +0.43(+3.38%) |
Jan 07, 2021 | 13.12 | 13.20 | 12.65 | 12.71 | 163,439 | -0.31(-2.38%) |
Jan 06, 2021 | 12.77 | 13.44 | 12.58 | 13.02 | 460,899 | +0.55(+4.41%) |
Jan 05, 2021 | 12.12 | 12.70 | 12.12 | 12.47 | 207,113 | +0.33(+2.72%) |
Jan 04, 2021 | 13.34 | 13.34 | 12.00 | 12.14 | 262,401 | -1.09(-8.24%) |
Dec 31, 2020 | 13.23 | 13.23 | 13.23 | 191,443 | +0.08(+0.61%) | |
Dec 30, 2020 | 12.82 | 13.40 | 12.82 | 13.15 | 191,443 | +0.40(+3.14%) |
Dec 29, 2020 | 13.65 | 13.65 | 12.58 | 12.75 | 310,839 | -0.89(-6.52%) |
Dec 28, 2020 | 13.25 | 14.11 | 13.21 | 13.64 | 353,658 | +0.56(+4.28%) |
Dec 24, 2020 | 13.03 | 13.50 | 12.75 | 13.08 | 381,500 | -0.01(-0.08%) |
Dec 23, 2020 | 12.13 | 13.13 | 12.00 | 13.09 | 379,863 | +1.14(+9.54%) |
Dec 22, 2020 | 12.12 | 12.17 | 11.71 | 11.95 | 205,641 | -0.03(-0.25%) |
Dec 21, 2020 | 11.85 | 12.29 | 11.79 | 11.98 | 437,137 | -0.42(-3.39%) |
Dec 18, 2020 | 12.28 | 12.59 | 12.03 | 12.40 | 516,000 | +0.14(+1.14%) |
Dec 17, 2020 | 11.93 | 12.37 | 11.80 | 12.26 | 260,327 | +0.31(+2.59%) |
Dec 16, 2020 | 12.13 | 12.34 | 11.71 | 11.95 | 287,538 | -0.14(-1.16%) |
Dec 15, 2020 | 11.79 | 12.17 | 11.57 | 12.09 | 236,124 | +0.45(+3.87%) |
Dec 14, 2020 | 11.91 | 12.22 | 11.59 | 11.64 | 229,992 | -0.04(-0.34%) |
Dec 11, 2020 | 12.03 | 12.03 | 11.48 | 11.68 | 270,000 | -0.44(-3.63%) |
Dec 10, 2020 | 12.01 | 12.34 | 11.92 | 12.12 | 316,206 | -0.08(-0.66%) |
Dec 09, 2020 | 12.83 | 12.95 | 11.78 | 12.20 | 353,982 | -0.42(-3.33%) |
Dec 08, 2020 | 12.36 | 12.73 | 12.22 | 12.62 | 354,709 | +0.14(+1.12%) |
Dec 07, 2020 | 13.12 | 13.24 | 12.36 | 12.48 | 456,241 | -0.67(-5.10%) |
Dec 04, 2020 | 12.90 | 13.18 | 12.65 | 13.15 | 381,200 | +0.46(+3.62%) |
Dec 03, 2020 | 12.86 | 12.94 | 12.31 | 12.69 | 430,709 | +0.19(+1.52%) |
Dec 02, 2020 | 11.80 | 12.59 | 11.50 | 12.50 | 393,948 | +0.48(+3.99%) |