Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.63 | 15.02 | 14.47 | 14.69 | 9,908,431 | +0.74(+5.27%) |
Feb 25, 2021 | 14.18 | 14.22 | 13.89 | 13.96 | 6,534,682 | -0.20(-1.38%) |
Feb 24, 2021 | 14.23 | 14.37 | 14.12 | 14.16 | 4,443,630 | -0.11(-0.78%) |
Feb 23, 2021 | 14.05 | 14.27 | 13.82 | 14.27 | 5,605,985 | +0.21(+1.52%) |
Feb 22, 2021 | 14.41 | 14.47 | 13.99 | 14.05 | 6,975,199 | +0.04(+0.30%) |
Feb 19, 2021 | 13.99 | 14.11 | 13.95 | 14.01 | 7,933,235 | +0.06(+0.43%) |
Feb 18, 2021 | 13.95 | 14.01 | 13.83 | 13.95 | 4,097,224 | -0.04(-0.27%) |
Feb 17, 2021 | 13.97 | 14.20 | 13.95 | 13.99 | 4,709,245 | -0.09(-0.66%) |
Feb 16, 2021 | 13.88 | 14.12 | 13.78 | 14.08 | 6,566,978 | +0.28(+2.02%) |
Feb 12, 2021 | 13.87 | 14.05 | 13.76 | 13.80 | 5,692,308 | -0.15(-1.07%) |
Feb 11, 2021 | 14.06 | 14.06 | 13.78 | 13.95 | 6,407,673 | -0.09(-0.66%) |
Feb 10, 2021 | 14.08 | 14.18 | 13.82 | 14.04 | 9,531,458 | +0.10(+0.73%) |
Feb 09, 2021 | 14.02 | 14.13 | 13.85 | 13.94 | 6,972,805 | -0.07(-0.47%) |
Feb 08, 2021 | 14.39 | 14.46 | 14.00 | 14.01 | 13,135,032 | -0.27(-1.89%) |
Feb 05, 2021 | 14.32 | 14.41 | 14.02 | 14.28 | 3,717,005 | +0.09(+0.66%) |
Feb 04, 2021 | 14.07 | 14.38 | 14.02 | 14.18 | 4,550,221 | +0.15(+1.06%) |
Feb 03, 2021 | 13.84 | 14.26 | 13.75 | 14.03 | 8,804,525 | +0.14(+1.00%) |
Feb 02, 2021 | 13.31 | 13.93 | 13.27 | 13.89 | 10,751,745 | +1.07(+8.35%) |
Feb 01, 2021 | 13.03 | 13.23 | 12.73 | 12.82 | 5,206,947 | -0.09(-0.72%) |
Jan 29, 2021 | 13.33 | 13.64 | 12.81 | 12.92 | 8,977,353 | -0.05(-0.36%) |
Jan 28, 2021 | 12.24 | 13.18 | 12.21 | 12.96 | 15,944,311 | +1.59(+13.99%) |
Jan 27, 2021 | 11.95 | 12.01 | 11.19 | 11.37 | 6,859,008 | -0.78(-6.43%) |
Jan 26, 2021 | 12.31 | 12.40 | 12.14 | 12.15 | 4,550,913 | -0.04(-0.34%) |
Jan 25, 2021 | 12.29 | 12.31 | 12.02 | 12.20 | 5,542,206 | -0.12(-0.94%) |
Jan 22, 2021 | 12.49 | 12.60 | 12.29 | 12.31 | 5,512,647 | -0.26(-2.07%) |
Jan 21, 2021 | 13.08 | 13.10 | 12.57 | 12.57 | 3,798,391 | -0.46(-3.50%) |
Jan 20, 2021 | 13.00 | 13.17 | 12.94 | 13.03 | 7,011,963 | +0.09(+0.72%) |
Jan 19, 2021 | 12.88 | 13.13 | 12.82 | 12.94 | 6,806,930 | +0.11(+0.87%) |
Jan 15, 2021 | 12.75 | 12.92 | 12.68 | 12.82 | 4,434,144 | -0.01(-0.07%) |
Jan 14, 2021 | 12.61 | 13.00 | 12.57 | 12.83 | 5,759,724 | +0.27(+2.15%) |
Jan 13, 2021 | 12.72 | 12.82 | 12.54 | 12.56 | 5,851,494 | -0.13(-1.03%) |
Jan 12, 2021 | 12.53 | 12.81 | 12.45 | 12.69 | 4,118,029 | +0.23(+1.87%) |
Jan 11, 2021 | 12.01 | 12.65 | 11.96 | 12.46 | 4,078,851 | +0.33(+2.76%) |
Jan 08, 2021 | 12.14 | 12.23 | 11.94 | 12.13 | 4,014,004 | -0.01(-0.08%) |
Jan 07, 2021 | 12.04 | 12.30 | 11.93 | 12.14 | 8,539,972 | +0.21(+1.80%) |
Jan 06, 2021 | 11.71 | 12.01 | 11.71 | 11.92 | 6,849,687 | +0.37(+3.22%) |
Jan 05, 2021 | 11.27 | 11.60 | 11.27 | 11.55 | 4,978,216 | +0.30(+2.65%) |
Jan 04, 2021 | 11.51 | 11.66 | 11.25 | 11.25 | 4,797,343 | -0.28(-2.42%) |
Dec 31, 2020 | 11.53 | 11.53 | 11.53 | 3,325,549 | +0.22(+1.98%) | |
Dec 30, 2020 | 11.09 | 11.34 | 11.09 | 11.31 | 3,325,549 | +0.22(+2.02%) |
Dec 29, 2020 | 11.33 | 11.39 | 11.00 | 11.08 | 3,765,176 | -0.20(-1.81%) |
Dec 28, 2020 | 11.42 | 11.53 | 11.26 | 11.29 | 3,197,554 | -0.13(-1.14%) |
Dec 24, 2020 | 11.40 | 11.45 | 11.26 | 11.42 | 1,084,413 | +0.02(+0.16%) |
Dec 23, 2020 | 11.50 | 11.56 | 11.37 | 11.40 | 4,740,339 | -0.10(-0.89%) |
Dec 22, 2020 | 11.56 | 11.64 | 11.47 | 11.50 | 3,365,382 | -0.08(-0.72%) |
Dec 21, 2020 | 11.51 | 11.65 | 11.31 | 11.59 | 3,652,687 | +0.05(+0.40%) |
Dec 18, 2020 | 11.59 | 11.67 | 11.48 | 11.54 | 7,164,411 | -0.01(-0.08%) |
Dec 17, 2020 | 11.42 | 11.56 | 11.34 | 11.55 | 2,624,110 | +0.20(+1.72%) |
Dec 16, 2020 | 11.45 | 11.51 | 11.29 | 11.35 | 2,479,388 | -0.07(-0.57%) |
Dec 15, 2020 | 11.30 | 11.44 | 11.10 | 11.42 | 2,151,224 | +0.28(+2.51%) |
Dec 14, 2020 | 11.34 | 11.43 | 11.08 | 11.14 | 3,536,518 | -0.07(-0.66%) |
Dec 11, 2020 | 10.84 | 11.34 | 10.73 | 11.21 | 5,770,319 | +0.27(+2.47%) |
Dec 10, 2020 | 10.75 | 10.99 | 10.68 | 10.94 | 2,532,771 | +0.23(+2.17%) |
Dec 09, 2020 | 10.58 | 10.75 | 10.48 | 10.71 | 3,050,041 | +0.20(+1.95%) |
Dec 08, 2020 | 10.53 | 10.59 | 10.37 | 10.51 | 3,303,005 | -0.10(-0.97%) |
Dec 07, 2020 | 10.66 | 10.76 | 10.57 | 10.61 | 3,535,557 | -0.09(-0.87%) |
Dec 04, 2020 | 10.68 | 10.75 | 10.50 | 10.70 | 2,455,509 | +0.05(+0.48%) |
Dec 03, 2020 | 10.60 | 10.73 | 10.51 | 10.65 | 3,077,971 | +0.08(+0.79%) |
Dec 02, 2020 | 10.32 | 10.64 | 10.21 | 10.57 | 4,415,843 | +0.23(+2.20%) |