Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.80 | 15.91 | 15.21 | 15.47 | 1,282,136 | -0.75(-4.63%) |
Feb 25, 2021 | 16.48 | 16.57 | 15.97 | 16.22 | 997,346 | -0.03(-0.16%) |
Feb 24, 2021 | 16.09 | 16.25 | 15.77 | 16.24 | 1,115,107 | +0.11(+0.71%) |
Feb 23, 2021 | 16.02 | 16.24 | 15.46 | 16.13 | 1,327,580 | -0.21(-1.30%) |
Feb 22, 2021 | 16.44 | 16.65 | 16.33 | 16.34 | 1,555,958 | -0.03(-0.16%) |
Feb 19, 2021 | 16.20 | 16.44 | 15.94 | 16.37 | 1,180,421 | +0.52(+3.29%) |
Feb 18, 2021 | 16.53 | 16.62 | 15.71 | 15.85 | 1,974,763 | -1.07(-6.32%) |
Feb 17, 2021 | 17.53 | 17.54 | 16.51 | 16.92 | 1,660,441 | -0.02(-0.10%) |
Feb 16, 2021 | 16.60 | 17.13 | 16.54 | 16.93 | 2,329,560 | +1.18(+7.52%) |
Feb 12, 2021 | 15.82 | 15.87 | 15.61 | 15.75 | 597,847 | +0.09(+0.56%) |
Feb 11, 2021 | 15.99 | 16.04 | 15.41 | 15.66 | 1,135,325 | +0.10(+0.62%) |
Feb 10, 2021 | 15.51 | 15.71 | 15.24 | 15.56 | 1,276,002 | +0.38(+2.50%) |
Feb 09, 2021 | 15.17 | 15.37 | 15.03 | 15.18 | 633,436 | +0.11(+0.70%) |
Feb 08, 2021 | 14.80 | 15.19 | 14.80 | 15.08 | 1,258,479 | +0.67(+4.66%) |
Feb 05, 2021 | 14.00 | 14.44 | 13.94 | 14.41 | 477,463 | +0.50(+3.62%) |
Feb 04, 2021 | 14.11 | 14.11 | 13.86 | 13.90 | 322,058 | -0.13(-0.94%) |
Feb 03, 2021 | 14.10 | 14.14 | 13.81 | 14.04 | 431,680 | +0.08(+0.57%) |
Feb 02, 2021 | 14.27 | 14.27 | 13.79 | 13.96 | 704,031 | -0.19(-1.31%) |
Feb 01, 2021 | 13.16 | 14.20 | 13.04 | 14.14 | 1,683,977 | +1.31(+10.19%) |
Jan 29, 2021 | 13.17 | 13.17 | 12.76 | 12.83 | 339,315 | -0.28(-2.16%) |
Jan 28, 2021 | 13.04 | 13.26 | 12.91 | 13.12 | 395,958 | +0.01(+0.07%) |
Jan 27, 2021 | 13.36 | 13.44 | 13.00 | 13.11 | 813,734 | -0.69(-5.00%) |
Jan 26, 2021 | 13.50 | 13.81 | 13.48 | 13.80 | 507,127 | +0.30(+2.23%) |
Jan 25, 2021 | 13.44 | 13.57 | 13.21 | 13.50 | 331,356 | +0.14(+1.06%) |
Jan 22, 2021 | 13.40 | 13.52 | 13.28 | 13.35 | 395,774 | -0.26(-1.88%) |
Jan 21, 2021 | 13.84 | 13.90 | 13.45 | 13.61 | 519,797 | -0.23(-1.66%) |
Jan 20, 2021 | 13.72 | 13.94 | 13.58 | 13.84 | 465,627 | +0.17(+1.23%) |
Jan 19, 2021 | 13.81 | 14.00 | 13.57 | 13.67 | 362,407 | -0.11(-0.83%) |
Jan 15, 2021 | 14.34 | 14.39 | 13.74 | 13.79 | 519,213 | -0.60(-4.18%) |
Jan 14, 2021 | 14.32 | 14.53 | 14.17 | 14.39 | 496,287 | +0.29(+2.07%) |
Jan 13, 2021 | 13.93 | 14.13 | 13.79 | 14.10 | 1,099,158 | +0.27(+1.92%) |
Jan 12, 2021 | 14.32 | 14.34 | 13.77 | 13.83 | 870,446 | -0.44(-3.10%) |
Jan 11, 2021 | 14.32 | 14.42 | 14.04 | 14.27 | 420,300 | -0.22(-1.52%) |
Jan 08, 2021 | 14.98 | 15.06 | 14.30 | 14.49 | 902,881 | -0.45(-3.02%) |
Jan 07, 2021 | 14.58 | 14.98 | 14.48 | 14.95 | 589,362 | +0.52(+3.62%) |
Jan 06, 2021 | 14.58 | 14.67 | 14.41 | 14.42 | 836,741 | -0.10(-0.67%) |
Jan 05, 2021 | 13.67 | 14.53 | 13.66 | 14.52 | 1,007,767 | +0.83(+6.07%) |
Jan 04, 2021 | 13.89 | 13.90 | 13.55 | 13.69 | 392,961 | +0.14(+1.04%) |
Dec 31, 2020 | 13.55 | 13.55 | 13.55 | 312,236 | -0.05(-0.39%) | |
Dec 30, 2020 | 13.66 | 13.75 | 13.53 | 13.60 | 312,236 | +0.07(+0.54%) |
Dec 29, 2020 | 13.67 | 13.84 | 13.36 | 13.53 | 323,021 | -0.07(-0.52%) |
Dec 28, 2020 | 13.56 | 13.77 | 13.39 | 13.60 | 607,880 | +0.27(+2.04%) |
Dec 24, 2020 | 13.38 | 13.44 | 13.24 | 13.33 | 173,364 | +0.02(+0.13%) |
Dec 23, 2020 | 12.98 | 13.41 | 12.82 | 13.31 | 438,139 | +0.40(+3.13%) |
Dec 22, 2020 | 12.91 | 13.03 | 12.82 | 12.91 | 328,406 | -0.05(-0.41%) |
Dec 21, 2020 | 12.89 | 12.98 | 12.64 | 12.96 | 419,536 | -0.18(-1.40%) |
Dec 18, 2020 | 12.99 | 13.19 | 12.99 | 13.14 | 245,922 | +0.14(+1.08%) |
Dec 17, 2020 | 13.17 | 13.19 | 12.95 | 13.00 | 395,652 | -0.11(-0.80%) |
Dec 16, 2020 | 13.21 | 13.26 | 12.97 | 13.11 | 364,397 | -0.11(-0.80%) |
Dec 15, 2020 | 12.95 | 13.26 | 12.73 | 13.21 | 666,921 | +0.31(+2.38%) |
Dec 14, 2020 | 13.17 | 13.34 | 12.87 | 12.91 | 1,229,796 | +0.31(+2.44%) |
Dec 11, 2020 | 12.28 | 12.64 | 12.18 | 12.60 | 645,390 | +0.32(+2.65%) |
Dec 10, 2020 | 11.77 | 12.29 | 11.77 | 12.27 | 594,258 | +0.57(+4.88%) |
Dec 09, 2020 | 12.16 | 12.21 | 11.61 | 11.70 | 581,499 | -0.37(-3.05%) |
Dec 08, 2020 | 12.37 | 12.37 | 11.95 | 12.07 | 546,653 | -0.23(-1.86%) |
Dec 07, 2020 | 11.93 | 12.61 | 11.86 | 12.30 | 1,600,086 | +0.68(+5.82%) |
Dec 04, 2020 | 10.90 | 11.68 | 10.89 | 11.62 | 782,418 | +0.77(+7.12%) |
Dec 03, 2020 | 10.71 | 10.95 | 10.71 | 10.85 | 284,937 | +0.16(+1.48%) |
Dec 02, 2020 | 10.45 | 10.69 | 10.40 | 10.69 | 153,849 | +0.28(+2.70%) |