Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.76 | 15.82 | 15.34 | 15.36 | 196,100 | -0.32(-2.04%) |
Feb 25, 2021 | 16.12 | 16.35 | 15.66 | 15.68 | 98,281 | -0.61(-3.74%) |
Feb 24, 2021 | 16.06 | 16.47 | 15.76 | 16.29 | 132,163 | +0.38(+2.39%) |
Feb 23, 2021 | 16.14 | 16.27 | 15.75 | 15.91 | 93,638 | -0.30(-1.85%) |
Feb 22, 2021 | 15.67 | 16.28 | 15.24 | 16.21 | 123,907 | +0.40(+2.53%) |
Feb 19, 2021 | 15.37 | 15.84 | 15.22 | 15.81 | 88,300 | +0.30(+1.93%) |
Feb 18, 2021 | 15.79 | 15.85 | 15.37 | 15.51 | 78,881 | -0.38(-2.39%) |
Feb 17, 2021 | 15.67 | 15.94 | 15.60 | 15.89 | 93,590 | +0.04(+0.25%) |
Feb 16, 2021 | 15.90 | 16.00 | 15.75 | 15.85 | 134,199 | -0.03(-0.19%) |
Feb 12, 2021 | 15.78 | 16.00 | 15.71 | 15.88 | 82,900 | +0.10(+0.63%) |
Feb 11, 2021 | 15.73 | 15.91 | 15.50 | 15.78 | 84,001 | +0.09(+0.57%) |
Feb 10, 2021 | 16.00 | 16.00 | 15.61 | 15.69 | 174,994 | -0.17(-1.07%) |
Feb 09, 2021 | 15.50 | 15.86 | 15.45 | 15.86 | 110,756 | +0.32(+2.06%) |
Feb 08, 2021 | 15.23 | 15.54 | 15.16 | 15.54 | 124,963 | +0.44(+2.91%) |
Feb 05, 2021 | 15.17 | 15.31 | 14.99 | 15.10 | 114,900 | +0.09(+0.60%) |
Feb 04, 2021 | 14.55 | 15.03 | 14.51 | 15.01 | 149,382 | +0.50(+3.45%) |
Feb 03, 2021 | 14.51 | 14.55 | 14.34 | 14.51 | 130,492 | -0.10(-0.68%) |
Feb 02, 2021 | 14.41 | 14.68 | 14.36 | 14.61 | 90,360 | +0.39(+2.74%) |
Feb 01, 2021 | 13.85 | 14.35 | 13.81 | 14.22 | 88,018 | +0.44(+3.19%) |
Jan 29, 2021 | 14.38 | 14.40 | 13.76 | 13.78 | 178,200 | -0.52(-3.64%) |
Jan 28, 2021 | 14.10 | 14.54 | 14.00 | 14.30 | 216,243 | +0.24(+1.71%) |
Jan 27, 2021 | 14.28 | 14.30 | 13.81 | 14.06 | 238,719 | -0.58(-3.96%) |
Jan 26, 2021 | 14.95 | 14.95 | 14.61 | 14.64 | 81,571 | -0.17(-1.15%) |
Jan 25, 2021 | 15.01 | 15.02 | 14.37 | 14.81 | 119,818 | -0.35(-2.31%) |
Jan 22, 2021 | 14.75 | 15.22 | 14.75 | 15.16 | 163,200 | +0.18(+1.20%) |
Jan 21, 2021 | 15.10 | 15.11 | 14.80 | 14.98 | 139,137 | -0.12(-0.79%) |
Jan 20, 2021 | 15.49 | 15.54 | 15.05 | 15.10 | 147,818 | -0.33(-2.14%) |
Jan 19, 2021 | 15.58 | 15.59 | 15.40 | 15.43 | 118,471 | +0.02(+0.13%) |
Jan 15, 2021 | 15.30 | 15.56 | 15.22 | 15.41 | 130,300 | -0.22(-1.41%) |
Jan 14, 2021 | 15.56 | 15.74 | 15.45 | 15.63 | 102,559 | +0.28(+1.82%) |
Jan 13, 2021 | 15.85 | 15.85 | 15.32 | 15.35 | 158,256 | -0.53(-3.34%) |
Jan 12, 2021 | 15.24 | 15.90 | 15.24 | 15.88 | 158,936 | +0.57(+3.72%) |
Jan 11, 2021 | 14.92 | 15.34 | 14.92 | 15.31 | 108,668 | +0.13(+0.86%) |
Jan 08, 2021 | 14.55 | 15.18 | 14.51 | 15.18 | 417,800 | -0.29(-1.87%) |
Jan 07, 2021 | 15.43 | 15.50 | 15.14 | 15.47 | 205,589 | +0.19(+1.24%) |
Jan 06, 2021 | 14.73 | 15.43 | 14.73 | 15.28 | 237,891 | +0.91(+6.33%) |
Jan 05, 2021 | 13.88 | 14.53 | 13.88 | 14.37 | 279,642 | +0.44(+3.16%) |
Jan 04, 2021 | 14.43 | 14.46 | 13.76 | 13.93 | 234,246 | -0.33(-2.31%) |
Dec 31, 2020 | 14.26 | 14.26 | 14.26 | 423,961 | -0.15(-1.04%) | |
Dec 30, 2020 | 14.13 | 14.43 | 14.02 | 14.41 | 423,961 | +0.32(+2.27%) |
Dec 29, 2020 | 14.59 | 14.86 | 13.94 | 14.09 | 373,126 | -0.46(-3.16%) |
Dec 28, 2020 | 14.10 | 14.65 | 13.90 | 14.55 | 274,278 | +0.57(+4.08%) |
Dec 24, 2020 | 14.01 | 14.07 | 13.82 | 13.98 | 62,700 | +0.10(+0.72%) |
Dec 23, 2020 | 13.76 | 13.91 | 13.68 | 13.88 | 208,236 | +0.20(+1.46%) |
Dec 22, 2020 | 13.39 | 13.79 | 13.11 | 13.68 | 227,215 | +0.24(+1.79%) |
Dec 21, 2020 | 12.66 | 13.46 | 12.62 | 13.44 | 410,810 | +0.35(+2.67%) |
Dec 18, 2020 | 13.20 | 13.35 | 12.81 | 13.09 | 781,400 | +0.27(+2.11%) |
Dec 17, 2020 | 12.50 | 12.84 | 12.26 | 12.82 | 530,152 | +0.45(+3.61%) |
Dec 16, 2020 | 12.41 | 12.45 | 12.04 | 12.37 | 450,395 | +0.10(+0.79%) |
Dec 15, 2020 | 12.71 | 13.07 | 11.73 | 12.28 | 594,012 | +0.10(+0.79%) |
Dec 14, 2020 | 12.36 | 12.36 | 12.10 | 12.18 | 193,482 | +0.09(+0.73%) |
Dec 11, 2020 | 12.05 | 12.16 | 12.03 | 12.09 | 151,902 | -0.11(-0.93%) |
Dec 10, 2020 | 12.12 | 12.22 | 12.06 | 12.21 | 130,046 | +0.02(+0.14%) |
Dec 09, 2020 | 12.26 | 12.42 | 12.04 | 12.19 | 165,332 | +0.05(+0.43%) |
Dec 08, 2020 | 11.84 | 12.15 | 11.84 | 12.14 | 267,891 | +0.16(+1.32%) |
Dec 07, 2020 | 11.95 | 12.00 | 11.68 | 11.98 | 119,443 | +0.03(+0.22%) |
Dec 04, 2020 | 11.55 | 12.02 | 11.52 | 11.95 | 143,919 | +0.49(+4.29%) |
Dec 03, 2020 | 11.50 | 11.54 | 11.32 | 11.46 | 161,746 | +0.02(+0.15%) |
Dec 02, 2020 | 11.48 | 11.52 | 11.36 | 11.44 | 108,554 | -0.02(-0.15%) |