Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.68 | 15.81 | 15.20 | 15.50 | 868,459 | -0.11(-0.69%) |
Feb 25, 2021 | 15.57 | 16.08 | 15.49 | 15.61 | 923,322 | +0.04(+0.27%) |
Feb 24, 2021 | 15.34 | 15.61 | 15.33 | 15.57 | 625,397 | +0.33(+2.17%) |
Feb 23, 2021 | 15.10 | 15.41 | 14.92 | 15.24 | 578,525 | +0.21(+1.43%) |
Feb 22, 2021 | 14.44 | 15.03 | 14.44 | 15.02 | 395,186 | +0.47(+3.24%) |
Feb 19, 2021 | 14.50 | 14.62 | 14.40 | 14.55 | 313,768 | +0.10(+0.69%) |
Feb 18, 2021 | 14.59 | 14.69 | 14.45 | 14.45 | 324,495 | -0.14(-0.96%) |
Feb 17, 2021 | 14.63 | 14.75 | 14.54 | 14.59 | 300,805 | -0.17(-1.12%) |
Feb 16, 2021 | 14.71 | 14.88 | 14.59 | 14.76 | 408,318 | +0.09(+0.62%) |
Feb 12, 2021 | 14.69 | 14.72 | 14.42 | 14.67 | 318,366 | -0.05(-0.34%) |
Feb 11, 2021 | 14.81 | 14.89 | 14.63 | 14.72 | 760,586 | -0.03(-0.22%) |
Feb 10, 2021 | 14.78 | 14.92 | 14.67 | 14.75 | 335,043 | +0.00(+0.00%) |
Feb 09, 2021 | 14.91 | 14.94 | 14.61 | 14.75 | 352,798 | -0.12(-0.78%) |
Feb 08, 2021 | 14.75 | 14.89 | 14.64 | 14.87 | 532,487 | +0.12(+0.84%) |
Feb 05, 2021 | 14.77 | 14.79 | 14.61 | 14.74 | 210,308 | +0.17(+1.13%) |
Feb 04, 2021 | 14.65 | 14.69 | 14.48 | 14.58 | 467,236 | -0.07(-0.51%) |
Feb 03, 2021 | 14.48 | 14.66 | 14.17 | 14.65 | 460,718 | +0.06(+0.40%) |
Feb 02, 2021 | 14.56 | 14.67 | 14.33 | 14.59 | 547,896 | +0.15(+1.03%) |
Feb 01, 2021 | 14.25 | 14.48 | 14.11 | 14.45 | 422,596 | +0.24(+1.69%) |
Jan 29, 2021 | 14.07 | 14.33 | 13.99 | 14.21 | 650,285 | +0.07(+0.47%) |
Jan 28, 2021 | 14.24 | 14.49 | 14.08 | 14.14 | 487,224 | +0.08(+0.59%) |
Jan 27, 2021 | 14.16 | 14.40 | 14.04 | 14.06 | 481,595 | -0.36(-2.47%) |
Jan 26, 2021 | 14.67 | 14.74 | 14.39 | 14.41 | 224,680 | -0.17(-1.19%) |
Jan 25, 2021 | 14.52 | 14.79 | 14.37 | 14.59 | 312,663 | -0.07(-0.45%) |
Jan 22, 2021 | 14.47 | 14.69 | 14.35 | 14.65 | 509,677 | +0.04(+0.28%) |
Jan 21, 2021 | 14.85 | 14.91 | 14.56 | 14.61 | 311,620 | -0.20(-1.34%) |
Jan 20, 2021 | 14.71 | 15.02 | 14.71 | 14.81 | 398,495 | +0.02(+0.17%) |
Jan 19, 2021 | 14.92 | 14.92 | 14.67 | 14.78 | 459,638 | -0.02(-0.11%) |
Jan 15, 2021 | 14.70 | 14.95 | 14.46 | 14.80 | 435,500 | -0.07(-0.50%) |
Jan 14, 2021 | 14.97 | 15.10 | 14.82 | 14.88 | 442,500 | +0.10(+0.67%) |
Jan 13, 2021 | 14.82 | 14.95 | 14.54 | 14.78 | 390,702 | -0.07(-0.50%) |
Jan 12, 2021 | 14.83 | 14.96 | 14.75 | 14.85 | 471,880 | +0.00(+0.00%) |
Jan 11, 2021 | 14.88 | 15.02 | 14.71 | 14.85 | 332,144 | -0.17(-1.16%) |
Jan 08, 2021 | 15.02 | 15.10 | 14.88 | 15.02 | 588,572 | +0.04(+0.28%) |
Jan 07, 2021 | 15.05 | 15.07 | 14.83 | 14.98 | 272,064 | -0.07(-0.44%) |
Jan 06, 2021 | 14.97 | 15.22 | 14.89 | 15.05 | 486,470 | +0.36(+2.42%) |
Jan 05, 2021 | 14.46 | 14.81 | 14.46 | 14.69 | 427,118 | +0.23(+1.60%) |
Jan 04, 2021 | 14.84 | 14.84 | 14.32 | 14.46 | 580,702 | -0.32(-2.18%) |
Dec 31, 2020 | 14.78 | 14.78 | 14.78 | 304,039 | +0.08(+0.56%) | |
Dec 30, 2020 | 14.66 | 14.91 | 14.66 | 14.70 | 304,039 | +0.13(+0.91%) |
Dec 29, 2020 | 14.99 | 15.10 | 14.40 | 14.57 | 381,083 | -0.47(-3.09%) |
Dec 28, 2020 | 14.88 | 15.14 | 14.82 | 15.03 | 529,432 | +0.35(+2.39%) |
Dec 24, 2020 | 14.66 | 14.68 | 14.49 | 14.68 | 157,432 | +0.05(+0.33%) |
Dec 23, 2020 | 14.53 | 14.79 | 14.53 | 14.63 | 520,810 | +0.23(+1.59%) |
Dec 22, 2020 | 14.19 | 14.43 | 14.06 | 14.41 | 469,303 | +0.15(+1.03%) |
Dec 21, 2020 | 13.81 | 14.28 | 13.75 | 14.26 | 540,758 | +0.04(+0.29%) |
Dec 18, 2020 | 14.48 | 14.48 | 14.01 | 14.22 | 3,060,202 | -0.23(-1.58%) |
Dec 17, 2020 | 14.24 | 14.45 | 14.09 | 14.45 | 506,326 | +0.25(+1.78%) |
Dec 16, 2020 | 14.19 | 14.32 | 14.09 | 14.19 | 451,770 | -0.06(-0.40%) |
Dec 15, 2020 | 14.10 | 14.26 | 13.92 | 14.25 | 418,559 | +0.29(+2.10%) |
Dec 14, 2020 | 14.13 | 14.24 | 13.92 | 13.96 | 485,915 | +0.00(+0.00%) |
Dec 11, 2020 | 13.84 | 14.08 | 13.83 | 13.96 | 444,487 | -0.06(-0.41%) |
Dec 10, 2020 | 13.86 | 14.03 | 13.74 | 14.01 | 423,878 | -0.02(-0.12%) |
Dec 09, 2020 | 13.99 | 14.04 | 13.87 | 14.03 | 424,482 | +0.11(+0.76%) |
Dec 08, 2020 | 13.79 | 13.94 | 13.70 | 13.92 | 512,860 | +0.11(+0.77%) |
Dec 07, 2020 | 13.72 | 13.92 | 13.60 | 13.82 | 530,384 | +0.10(+0.71%) |
Dec 04, 2020 | 13.22 | 13.74 | 13.22 | 13.72 | 524,980 | +0.58(+4.41%) |
Dec 03, 2020 | 13.12 | 13.22 | 13.08 | 13.14 | 665,190 | +0.02(+0.12%) |
Dec 02, 2020 | 13.18 | 13.41 | 13.12 | 13.12 | 479,747 | -0.14(-1.05%) |