Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.80 | 16.29 | 15.42 | 16.05 | 732,600 | +0.22(+1.39%) |
Feb 25, 2021 | 16.43 | 16.47 | 15.70 | 15.83 | 469,522 | -0.63(-3.83%) |
Feb 24, 2021 | 16.23 | 16.92 | 16.20 | 16.46 | 503,356 | +0.37(+2.30%) |
Feb 23, 2021 | 16.40 | 16.51 | 15.28 | 16.09 | 671,175 | -0.50(-3.01%) |
Feb 22, 2021 | 16.28 | 17.20 | 16.20 | 16.59 | 487,191 | +0.11(+0.67%) |
Feb 19, 2021 | 16.54 | 17.00 | 16.21 | 16.48 | 480,400 | -0.04(-0.24%) |
Feb 18, 2021 | 16.26 | 16.65 | 15.76 | 16.52 | 397,489 | +0.09(+0.55%) |
Feb 17, 2021 | 16.56 | 16.73 | 16.06 | 16.43 | 437,393 | -0.24(-1.44%) |
Feb 16, 2021 | 16.46 | 16.75 | 16.10 | 16.67 | 333,118 | +0.26(+1.58%) |
Feb 12, 2021 | 16.16 | 16.62 | 15.92 | 16.41 | 268,700 | +0.21(+1.27%) |
Feb 11, 2021 | 16.00 | 16.36 | 15.69 | 16.20 | 436,779 | +0.19(+1.22%) |
Feb 10, 2021 | 15.99 | 16.07 | 15.45 | 16.01 | 502,263 | +0.20(+1.27%) |
Feb 09, 2021 | 15.81 | 15.90 | 15.09 | 15.81 | 398,015 | +0.08(+0.51%) |
Feb 08, 2021 | 16.08 | 16.25 | 15.50 | 15.73 | 441,219 | -0.24(-1.50%) |
Feb 05, 2021 | 15.47 | 16.00 | 15.42 | 15.97 | 490,800 | +0.76(+5.00%) |
Feb 04, 2021 | 14.95 | 15.67 | 14.56 | 15.21 | 490,829 | +0.31(+2.08%) |
Feb 03, 2021 | 15.80 | 16.00 | 14.90 | 14.90 | 469,902 | -0.70(-4.49%) |
Feb 02, 2021 | 15.20 | 15.87 | 15.00 | 15.60 | 828,706 | +0.50(+3.31%) |
Feb 01, 2021 | 15.12 | 15.20 | 14.61 | 15.10 | 316,096 | +0.22(+1.48%) |
Jan 29, 2021 | 15.14 | 15.15 | 14.50 | 14.88 | 690,200 | -0.01(-0.07%) |
Jan 28, 2021 | 14.30 | 15.26 | 14.22 | 14.89 | 706,244 | +0.74(+5.23%) |
Jan 27, 2021 | 14.23 | 14.73 | 14.10 | 14.15 | 631,784 | -0.45(-3.08%) |
Jan 26, 2021 | 15.00 | 15.10 | 14.43 | 14.60 | 581,964 | -0.32(-2.14%) |
Jan 25, 2021 | 14.86 | 15.10 | 14.10 | 14.92 | 996,564 | +0.11(+0.74%) |
Jan 22, 2021 | 14.40 | 14.84 | 14.25 | 14.81 | 452,000 | +0.25(+1.72%) |
Jan 21, 2021 | 14.87 | 14.87 | 14.43 | 14.56 | 460,524 | -0.31(-2.08%) |
Jan 20, 2021 | 14.50 | 14.87 | 14.28 | 14.87 | 541,254 | +0.53(+3.70%) |
Jan 19, 2021 | 14.44 | 14.85 | 14.21 | 14.34 | 903,227 | +0.09(+0.63%) |
Jan 15, 2021 | 14.21 | 14.69 | 13.92 | 14.25 | 695,300 | -0.38(-2.60%) |
Jan 14, 2021 | 14.00 | 14.72 | 13.74 | 14.63 | 1,005,876 | +0.64(+4.57%) |
Jan 13, 2021 | 13.80 | 14.04 | 13.60 | 13.99 | 856,430 | +0.27(+1.93%) |
Jan 12, 2021 | 13.10 | 13.96 | 13.00 | 13.72 | 943,665 | +0.59(+4.53%) |
Jan 11, 2021 | 13.11 | 13.60 | 12.98 | 13.13 | 355,309 | -0.24(-1.83%) |
Jan 08, 2021 | 13.42 | 13.65 | 12.96 | 13.38 | 694,800 | +0.03(+0.19%) |
Jan 07, 2021 | 13.90 | 14.26 | 13.33 | 13.35 | 697,566 | -0.55(-3.96%) |
Jan 06, 2021 | 14.05 | 14.45 | 13.75 | 13.90 | 591,036 | -0.20(-1.42%) |
Jan 05, 2021 | 13.94 | 14.29 | 13.91 | 14.10 | 583,194 | +0.06(+0.43%) |
Jan 04, 2021 | 14.30 | 14.75 | 13.27 | 14.04 | 1,210,600 | -0.48(-3.31%) |
Dec 31, 2020 | 14.52 | 14.52 | 14.52 | 656,031 | +0.05(+0.35%) | |
Dec 30, 2020 | 14.16 | 14.76 | 14.16 | 14.47 | 656,031 | +0.29(+2.05%) |
Dec 29, 2020 | 14.36 | 14.47 | 13.75 | 14.18 | 528,420 | -0.16(-1.12%) |
Dec 28, 2020 | 14.39 | 14.96 | 14.22 | 14.34 | 633,130 | +0.24(+1.70%) |
Dec 24, 2020 | 14.13 | 14.42 | 13.91 | 14.10 | 289,900 | -0.01(-0.04%) |
Dec 23, 2020 | 14.50 | 14.67 | 13.98 | 14.11 | 788,895 | -0.38(-2.59%) |
Dec 22, 2020 | 13.75 | 14.73 | 13.75 | 14.48 | 822,272 | +0.76(+5.54%) |
Dec 21, 2020 | 13.77 | 14.21 | 13.15 | 13.72 | 1,073,578 | -0.19(-1.37%) |
Dec 18, 2020 | 13.79 | 14.39 | 13.69 | 13.91 | 4,985,600 | +0.43(+3.19%) |
Dec 17, 2020 | 12.67 | 13.98 | 12.58 | 13.48 | 1,556,882 | +0.96(+7.67%) |
Dec 16, 2020 | 12.43 | 12.59 | 11.96 | 12.52 | 912,777 | +0.18(+1.46%) |
Dec 15, 2020 | 11.85 | 12.70 | 11.69 | 12.34 | 1,113,986 | +0.66(+5.65%) |
Dec 14, 2020 | 11.61 | 12.22 | 11.58 | 11.68 | 625,349 | +0.09(+0.78%) |
Dec 11, 2020 | 12.04 | 12.30 | 11.36 | 11.59 | 678,400 | -0.46(-3.82%) |
Dec 10, 2020 | 11.52 | 12.10 | 11.33 | 12.05 | 568,715 | +0.43(+3.70%) |
Dec 09, 2020 | 12.14 | 12.30 | 11.36 | 11.62 | 860,197 | -0.50(-4.13%) |
Dec 08, 2020 | 11.97 | 12.29 | 11.60 | 12.12 | 1,335,810 | +0.23(+1.93%) |
Dec 07, 2020 | 11.59 | 11.97 | 11.41 | 11.89 | 1,189,913 | +0.55(+4.85%) |
Dec 04, 2020 | 10.96 | 11.40 | 10.60 | 11.34 | 926,000 | +0.40(+3.70%) |
Dec 03, 2020 | 10.44 | 11.04 | 10.32 | 10.94 | 775,115 | +0.47(+4.54%) |
Dec 02, 2020 | 10.23 | 10.50 | 10.05 | 10.46 | 702,764 | +0.23(+2.25%) |