Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.68 | 15.75 | 15.01 | 15.20 | 309,500 | -0.36(-2.31%) |
Feb 25, 2021 | 15.63 | 15.99 | 15.26 | 15.56 | 406,806 | -0.15(-0.95%) |
Feb 24, 2021 | 15.77 | 16.15 | 15.22 | 15.71 | 194,594 | -0.14(-0.88%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.90 | 15.85 | 316,948 | -0.02(-0.13%) |
Feb 22, 2021 | 15.95 | 16.14 | 15.68 | 15.87 | 152,821 | -0.11(-0.69%) |
Feb 19, 2021 | 16.09 | 16.29 | 15.75 | 15.98 | 176,000 | +0.03(+0.19%) |
Feb 18, 2021 | 16.05 | 16.22 | 15.71 | 15.95 | 215,575 | -0.36(-2.21%) |
Feb 17, 2021 | 16.30 | 16.64 | 16.06 | 16.31 | 180,504 | -0.07(-0.43%) |
Feb 16, 2021 | 16.70 | 16.99 | 15.93 | 16.38 | 294,880 | -0.25(-1.50%) |
Feb 12, 2021 | 17.21 | 17.58 | 16.50 | 16.63 | 513,100 | -0.61(-3.54%) |
Feb 11, 2021 | 15.82 | 17.40 | 15.80 | 17.24 | 586,846 | +1.52(+9.67%) |
Feb 10, 2021 | 14.89 | 16.29 | 14.89 | 15.72 | 742,124 | +0.99(+6.68%) |
Feb 09, 2021 | 14.27 | 14.80 | 14.23 | 14.73 | 551,615 | +0.29(+2.04%) |
Feb 08, 2021 | 14.77 | 14.77 | 14.31 | 14.44 | 304,770 | +0.01(+0.07%) |
Feb 05, 2021 | 14.26 | 14.75 | 14.06 | 14.43 | 715,100 | +0.74(+5.41%) |
Feb 04, 2021 | 13.28 | 13.74 | 13.23 | 13.69 | 186,876 | +0.44(+3.32%) |
Feb 03, 2021 | 12.88 | 13.29 | 12.50 | 13.25 | 362,983 | +0.41(+3.19%) |
Feb 02, 2021 | 12.79 | 13.23 | 12.60 | 12.84 | 252,550 | +0.21(+1.66%) |
Feb 01, 2021 | 12.35 | 12.82 | 12.30 | 12.63 | 210,083 | +0.33(+2.68%) |
Jan 29, 2021 | 12.24 | 12.66 | 12.17 | 12.30 | 326,700 | -0.03(-0.24%) |
Jan 28, 2021 | 12.50 | 12.65 | 12.00 | 12.33 | 582,758 | -0.03(-0.24%) |
Jan 27, 2021 | 13.09 | 13.40 | 12.29 | 12.36 | 762,246 | -1.15(-8.51%) |
Jan 26, 2021 | 13.85 | 14.06 | 13.22 | 13.51 | 309,900 | -0.34(-2.45%) |
Jan 25, 2021 | 14.06 | 14.40 | 13.64 | 13.85 | 444,906 | -0.14(-1.00%) |
Jan 22, 2021 | 13.76 | 14.05 | 13.52 | 13.99 | 358,200 | +0.18(+1.30%) |
Jan 21, 2021 | 13.76 | 14.15 | 13.36 | 13.81 | 556,541 | -0.60(-4.16%) |
Jan 20, 2021 | 14.76 | 15.20 | 14.21 | 14.41 | 235,228 | -0.22(-1.50%) |
Jan 19, 2021 | 14.02 | 14.68 | 13.88 | 14.63 | 349,617 | +0.64(+4.57%) |
Jan 15, 2021 | 13.80 | 14.30 | 13.68 | 13.99 | 158,200 | +0.00(+0.00%) |
Jan 14, 2021 | 13.98 | 14.42 | 13.91 | 13.99 | 263,799 | +0.01(+0.07%) |
Jan 13, 2021 | 14.00 | 14.03 | 13.69 | 13.98 | 141,305 | -0.06(-0.43%) |
Jan 12, 2021 | 14.06 | 14.19 | 13.85 | 14.04 | 131,380 | -0.06(-0.43%) |
Jan 11, 2021 | 14.15 | 14.63 | 13.92 | 14.10 | 147,775 | -0.32(-2.22%) |
Jan 08, 2021 | 14.82 | 14.85 | 14.19 | 14.42 | 143,600 | -0.28(-1.90%) |
Jan 07, 2021 | 14.55 | 14.91 | 14.35 | 14.70 | 115,023 | +0.18(+1.24%) |
Jan 06, 2021 | 14.39 | 15.00 | 14.26 | 14.52 | 297,618 | +0.19(+1.33%) |
Jan 05, 2021 | 13.38 | 14.46 | 13.36 | 14.33 | 275,351 | +0.83(+6.15%) |
Jan 04, 2021 | 14.51 | 14.62 | 13.30 | 13.50 | 253,187 | -0.98(-6.77%) |
Dec 31, 2020 | 14.48 | 14.48 | 14.48 | 271,983 | -0.04(-0.28%) | |
Dec 30, 2020 | 14.07 | 14.85 | 14.03 | 14.52 | 271,983 | +0.40(+2.83%) |
Dec 29, 2020 | 13.93 | 14.13 | 13.64 | 14.12 | 292,212 | +0.13(+0.93%) |
Dec 28, 2020 | 14.13 | 14.71 | 13.85 | 13.99 | 271,583 | +0.00(+0.00%) |
Dec 24, 2020 | 13.57 | 14.15 | 13.51 | 13.99 | 102,900 | +0.56(+4.17%) |
Dec 23, 2020 | 13.75 | 13.84 | 13.35 | 13.43 | 263,734 | -0.22(-1.61%) |
Dec 22, 2020 | 13.52 | 13.85 | 13.40 | 13.65 | 234,175 | +0.22(+1.64%) |
Dec 21, 2020 | 13.72 | 14.01 | 13.34 | 13.43 | 210,213 | -0.65(-4.62%) |
Dec 18, 2020 | 14.36 | 14.68 | 14.02 | 14.08 | 283,600 | -0.24(-1.68%) |
Dec 17, 2020 | 14.28 | 14.45 | 13.97 | 14.32 | 189,414 | +0.07(+0.49%) |
Dec 16, 2020 | 14.16 | 14.37 | 13.97 | 14.25 | 144,667 | +0.21(+1.50%) |
Dec 15, 2020 | 13.75 | 14.05 | 13.45 | 14.04 | 207,859 | +0.45(+3.31%) |
Dec 14, 2020 | 14.05 | 14.05 | 13.50 | 13.59 | 106,104 | +0.07(+0.52%) |
Dec 11, 2020 | 13.79 | 13.80 | 13.31 | 13.52 | 249,700 | -0.40(-2.87%) |
Dec 10, 2020 | 13.54 | 14.20 | 13.45 | 13.92 | 136,257 | +0.23(+1.68%) |
Dec 09, 2020 | 14.31 | 14.31 | 13.36 | 13.69 | 369,381 | -0.62(-4.30%) |
Dec 08, 2020 | 14.52 | 14.79 | 14.23 | 14.30 | 211,623 | -0.29(-2.02%) |
Dec 07, 2020 | 14.71 | 14.96 | 14.59 | 14.60 | 199,028 | -0.11(-0.75%) |
Dec 04, 2020 | 13.92 | 14.76 | 13.92 | 14.71 | 428,500 | +0.86(+6.21%) |
Dec 03, 2020 | 14.21 | 14.21 | 13.58 | 13.85 | 259,206 | -0.31(-2.19%) |
Dec 02, 2020 | 14.00 | 14.39 | 13.79 | 14.16 | 174,146 | +0.06(+0.43%) |