Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.76 | 14.89 | 14.05 | 14.68 | 4,861,664 | -0.39(-2.58%) |
Feb 25, 2021 | 15.51 | 15.55 | 14.84 | 15.07 | 5,532,831 | -0.36(-2.33%) |
Feb 24, 2021 | 14.77 | 15.55 | 14.51 | 15.43 | 6,986,903 | +0.79(+5.38%) |
Feb 23, 2021 | 14.73 | 14.77 | 13.99 | 14.64 | 5,962,431 | +0.06(+0.40%) |
Feb 22, 2021 | 13.71 | 14.88 | 13.56 | 14.58 | 5,324,093 | +0.94(+6.91%) |
Feb 19, 2021 | 13.36 | 13.70 | 13.31 | 13.64 | 2,779,284 | +0.32(+2.41%) |
Feb 18, 2021 | 13.86 | 13.89 | 13.32 | 13.32 | 2,795,223 | -0.69(-4.93%) |
Feb 17, 2021 | 14.17 | 14.22 | 13.81 | 14.01 | 3,477,230 | -0.11(-0.76%) |
Feb 16, 2021 | 13.96 | 14.17 | 13.70 | 14.12 | 4,437,054 | +0.56(+4.16%) |
Feb 12, 2021 | 13.06 | 13.58 | 12.95 | 13.55 | 3,437,614 | +0.29(+2.20%) |
Feb 11, 2021 | 13.37 | 13.46 | 12.90 | 13.26 | 4,771,878 | -0.20(-1.52%) |
Feb 10, 2021 | 13.20 | 13.57 | 13.08 | 13.46 | 4,563,353 | +0.37(+2.82%) |
Feb 09, 2021 | 13.21 | 13.27 | 12.80 | 13.10 | 5,809,418 | -0.17(-1.32%) |
Feb 08, 2021 | 13.08 | 13.44 | 13.08 | 13.27 | 4,273,422 | +0.27(+2.09%) |
Feb 05, 2021 | 13.65 | 13.94 | 12.86 | 13.00 | 8,132,741 | -0.40(-2.98%) |
Feb 04, 2021 | 13.35 | 13.43 | 12.78 | 13.40 | 4,807,258 | +0.16(+1.17%) |
Feb 03, 2021 | 12.63 | 13.25 | 12.48 | 13.24 | 3,964,355 | +0.70(+5.58%) |
Feb 02, 2021 | 12.68 | 12.73 | 12.33 | 12.54 | 5,330,966 | +0.23(+1.90%) |
Feb 01, 2021 | 12.21 | 12.49 | 11.97 | 12.31 | 3,683,436 | +0.27(+2.26%) |
Jan 29, 2021 | 12.20 | 12.47 | 11.92 | 12.04 | 5,660,197 | -0.23(-1.90%) |
Jan 28, 2021 | 12.10 | 12.39 | 11.77 | 12.27 | 6,236,109 | +0.39(+3.27%) |
Jan 27, 2021 | 12.04 | 12.54 | 11.81 | 11.88 | 5,775,046 | -0.39(-3.17%) |
Jan 26, 2021 | 12.64 | 12.73 | 12.22 | 12.27 | 4,802,518 | -0.08(-0.63%) |
Jan 25, 2021 | 12.85 | 12.85 | 12.15 | 12.35 | 5,810,249 | -0.69(-5.29%) |
Jan 22, 2021 | 12.70 | 13.06 | 12.62 | 13.04 | 5,175,810 | +0.02(+0.15%) |
Jan 21, 2021 | 13.24 | 13.44 | 12.87 | 13.02 | 5,198,986 | -0.26(-1.98%) |
Jan 20, 2021 | 13.61 | 13.66 | 13.06 | 13.28 | 4,918,478 | -0.21(-1.58%) |
Jan 19, 2021 | 13.26 | 13.64 | 13.10 | 13.49 | 10,286,015 | -0.85(-5.90%) |
Jan 15, 2021 | 14.79 | 14.97 | 14.27 | 14.34 | 4,914,227 | -0.80(-5.27%) |
Jan 14, 2021 | 14.99 | 15.44 | 14.93 | 15.14 | 4,579,991 | +0.21(+1.43%) |
Jan 13, 2021 | 15.49 | 15.49 | 14.81 | 14.92 | 3,548,927 | -0.63(-4.06%) |
Jan 12, 2021 | 15.18 | 15.78 | 14.91 | 15.55 | 4,782,041 | +0.62(+4.17%) |
Jan 11, 2021 | 14.19 | 14.99 | 14.07 | 14.93 | 5,275,838 | +0.34(+2.33%) |
Jan 08, 2021 | 14.84 | 14.84 | 14.34 | 14.59 | 4,738,638 | -0.11(-0.73%) |
Jan 07, 2021 | 14.64 | 14.97 | 14.54 | 14.70 | 5,581,318 | +0.10(+0.67%) |
Jan 06, 2021 | 14.88 | 15.07 | 14.48 | 14.60 | 8,703,877 | +0.35(+2.46%) |
Jan 05, 2021 | 13.70 | 14.60 | 13.57 | 14.25 | 8,925,953 | +0.75(+5.54%) |
Jan 04, 2021 | 13.44 | 13.76 | 13.27 | 13.50 | 4,664,803 | +0.16(+1.17%) |
Dec 31, 2020 | 13.35 | 13.35 | 13.35 | 3,287,249 | -0.09(-0.65%) | |
Dec 30, 2020 | 13.07 | 13.47 | 13.02 | 13.44 | 3,287,249 | +0.33(+2.52%) |
Dec 29, 2020 | 13.27 | 13.39 | 13.01 | 13.10 | 3,442,782 | -0.08(-0.59%) |
Dec 28, 2020 | 13.19 | 13.44 | 13.05 | 13.18 | 5,084,010 | +0.06(+0.44%) |
Dec 24, 2020 | 13.28 | 13.36 | 12.94 | 13.12 | 2,358,055 | -0.13(-0.95%) |
Dec 23, 2020 | 12.90 | 13.51 | 12.80 | 13.25 | 5,392,027 | +0.53(+4.13%) |
Dec 22, 2020 | 12.91 | 13.07 | 12.67 | 12.73 | 5,478,750 | -0.20(-1.58%) |
Dec 21, 2020 | 12.64 | 13.13 | 12.47 | 12.93 | 4,843,883 | -0.39(-2.92%) |
Dec 18, 2020 | 13.47 | 13.63 | 13.24 | 13.32 | 6,726,075 | -0.22(-1.65%) |
Dec 17, 2020 | 13.67 | 13.78 | 13.23 | 13.54 | 4,664,523 | -0.01(-0.07%) |
Dec 16, 2020 | 13.71 | 13.79 | 13.43 | 13.55 | 4,848,294 | -0.17(-1.20%) |
Dec 15, 2020 | 13.49 | 13.90 | 13.28 | 13.72 | 6,549,930 | +0.39(+2.92%) |
Dec 14, 2020 | 14.22 | 14.30 | 13.30 | 13.33 | 5,504,821 | -0.59(-4.26%) |
Dec 11, 2020 | 14.07 | 14.07 | 13.66 | 13.92 | 5,127,156 | -0.33(-2.32%) |
Dec 10, 2020 | 13.79 | 14.57 | 13.76 | 14.25 | 6,585,860 | +0.21(+1.52%) |
Dec 09, 2020 | 14.07 | 14.28 | 13.69 | 14.04 | 7,847,187 | +0.09(+0.63%) |
Dec 08, 2020 | 13.40 | 13.99 | 13.39 | 13.95 | 3,081,740 | +0.32(+2.35%) |
Dec 07, 2020 | 13.86 | 14.05 | 13.58 | 13.63 | 5,094,039 | -0.52(-3.64%) |
Dec 04, 2020 | 13.40 | 14.16 | 13.14 | 14.14 | 6,430,649 | +1.09(+8.34%) |
Dec 03, 2020 | 12.89 | 13.27 | 12.75 | 13.06 | 5,304,002 | +0.30(+2.36%) |
Dec 02, 2020 | 12.23 | 13.05 | 12.06 | 12.75 | 6,899,532 | +0.41(+3.31%) |