Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.73 | 22.83 | 22.71 | 22.71 | 129,720 | -0.02(-0.09%) |
Feb 25, 2021 | 22.79 | 22.82 | 22.72 | 22.73 | 86,227 | -0.07(-0.30%) |
Feb 24, 2021 | 22.78 | 22.83 | 22.70 | 22.80 | 74,523 | +0.03(+0.13%) |
Feb 23, 2021 | 22.75 | 22.80 | 22.70 | 22.77 | 97,291 | +0.04(+0.17%) |
Feb 22, 2021 | 22.71 | 22.78 | 22.70 | 22.73 | 106,294 | -0.01(-0.04%) |
Feb 19, 2021 | 22.74 | 22.83 | 22.70 | 22.74 | 102,182 | -0.01(-0.04%) |
Feb 18, 2021 | 22.70 | 22.80 | 22.68 | 22.75 | 327,453 | +0.03(+0.13%) |
Feb 17, 2021 | 22.70 | 22.80 | 22.69 | 22.72 | 558,941 | +0.02(+0.09%) |
Feb 16, 2021 | 22.80 | 22.82 | 22.65 | 22.70 | 1,482,207 | +7.82(+52.57%) |
Feb 12, 2021 | 14.93 | 15.37 | 14.88 | 14.88 | 15,534 | -0.12(-0.79%) |
Feb 11, 2021 | 14.97 | 15.09 | 14.49 | 15.00 | 18,646 | +0.41(+2.79%) |
Feb 10, 2021 | 14.87 | 15.17 | 14.49 | 14.59 | 21,632 | -0.26(-1.74%) |
Feb 09, 2021 | 14.87 | 15.08 | 14.68 | 14.85 | 11,073 | -0.14(-0.93%) |
Feb 08, 2021 | 14.35 | 15.01 | 14.31 | 14.99 | 25,938 | +0.63(+4.42%) |
Feb 05, 2021 | 14.31 | 14.51 | 14.13 | 14.35 | 23,200 | +0.07(+0.49%) |
Feb 04, 2021 | 14.25 | 14.32 | 14.19 | 14.29 | 16,214 | +0.05(+0.38%) |
Feb 03, 2021 | 14.09 | 14.32 | 14.09 | 14.23 | 14,324 | +0.15(+1.09%) |
Feb 02, 2021 | 14.27 | 14.52 | 14.08 | 14.08 | 28,228 | +0.05(+0.35%) |
Feb 01, 2021 | 14.11 | 14.38 | 13.98 | 14.03 | 19,203 | +0.08(+0.57%) |
Jan 29, 2021 | 14.06 | 14.14 | 13.93 | 13.95 | 21,889 | -0.08(-0.57%) |
Jan 28, 2021 | 14.27 | 14.69 | 14.00 | 14.03 | 26,881 | -0.08(-0.56%) |
Jan 27, 2021 | 14.28 | 14.37 | 14.04 | 14.11 | 31,743 | -0.17(-1.18%) |
Jan 26, 2021 | 14.43 | 14.43 | 14.08 | 14.28 | 19,045 | -0.14(-0.96%) |
Jan 25, 2021 | 14.44 | 14.61 | 14.16 | 14.41 | 21,836 | -0.15(-1.02%) |
Jan 22, 2021 | 14.10 | 14.63 | 14.08 | 14.56 | 24,612 | +0.44(+3.09%) |
Jan 21, 2021 | 14.72 | 14.72 | 14.13 | 14.13 | 26,618 | -0.25(-1.72%) |
Jan 20, 2021 | 14.57 | 14.75 | 14.37 | 14.37 | 7,485 | -0.24(-1.63%) |
Jan 19, 2021 | 14.47 | 15.15 | 14.18 | 14.61 | 23,256 | +0.47(+3.29%) |
Jan 15, 2021 | 14.02 | 14.37 | 14.02 | 14.15 | 15,735 | -0.01(-0.07%) |
Jan 14, 2021 | 14.21 | 14.35 | 14.16 | 14.16 | 5,875 | -0.10(-0.70%) |
Jan 13, 2021 | 14.20 | 14.35 | 14.08 | 14.26 | 8,682 | -0.05(-0.35%) |
Jan 12, 2021 | 14.56 | 14.56 | 14.07 | 14.31 | 14,164 | -0.33(-2.24%) |
Jan 11, 2021 | 14.43 | 14.63 | 14.24 | 14.63 | 7,373 | -0.06(-0.40%) |
Jan 08, 2021 | 14.48 | 14.80 | 14.17 | 14.69 | 12,508 | +0.24(+1.65%) |
Jan 07, 2021 | 14.60 | 14.66 | 14.35 | 14.45 | 17,791 | -0.12(-0.82%) |
Jan 06, 2021 | 14.40 | 15.12 | 13.98 | 14.57 | 28,218 | +0.46(+3.23%) |
Jan 05, 2021 | 13.94 | 14.45 | 13.91 | 14.12 | 14,957 | +0.23(+1.64%) |
Jan 04, 2021 | 13.76 | 13.99 | 13.57 | 13.89 | 24,887 | +0.30(+2.19%) |
Dec 31, 2020 | 13.59 | 13.59 | 13.59 | 32,451 | -0.23(-1.65%) | |
Dec 30, 2020 | 13.53 | 14.17 | 13.48 | 13.82 | 32,451 | +0.26(+1.90%) |
Dec 29, 2020 | 13.48 | 13.66 | 13.45 | 13.56 | 49,004 | +0.04(+0.29%) |
Dec 28, 2020 | 13.60 | 13.67 | 13.49 | 13.52 | 23,814 | -0.04(-0.29%) |
Dec 24, 2020 | 13.53 | 13.60 | 13.51 | 13.56 | 3,933 | -0.03(-0.22%) |
Dec 23, 2020 | 13.92 | 13.92 | 13.49 | 13.59 | 23,203 | -0.19(-1.37%) |
Dec 22, 2020 | 14.00 | 14.03 | 13.49 | 13.78 | 31,879 | -0.42(-2.93%) |
Dec 21, 2020 | 14.03 | 14.28 | 13.98 | 14.20 | 39,073 | +0.12(+0.85%) |
Dec 18, 2020 | 14.57 | 14.61 | 14.06 | 14.08 | 106,318 | -0.48(-3.27%) |
Dec 17, 2020 | 14.57 | 14.60 | 14.50 | 14.55 | 9,766 | +0.17(+1.17%) |
Dec 16, 2020 | 14.76 | 14.76 | 14.38 | 14.38 | 23,059 | -0.28(-1.89%) |
Dec 15, 2020 | 14.60 | 14.87 | 14.11 | 14.66 | 38,349 | +0.25(+1.72%) |
Dec 14, 2020 | 14.18 | 14.80 | 14.13 | 14.41 | 29,017 | +0.24(+1.68%) |
Dec 11, 2020 | 14.36 | 14.47 | 14.13 | 14.18 | 19,266 | -0.19(-1.31%) |
Dec 10, 2020 | 14.17 | 14.43 | 14.17 | 14.36 | 11,801 | +0.23(+1.61%) |
Dec 09, 2020 | 14.40 | 14.44 | 14.14 | 14.14 | 16,666 | -0.10(-0.70%) |
Dec 08, 2020 | 14.19 | 14.37 | 14.06 | 14.24 | 13,813 | +0.20(+1.41%) |
Dec 07, 2020 | 14.36 | 14.57 | 13.99 | 14.04 | 14,876 | -0.48(-3.28%) |
Dec 04, 2020 | 14.24 | 14.55 | 14.03 | 14.51 | 8,674 | +0.49(+3.46%) |
Dec 03, 2020 | 14.07 | 14.35 | 14.03 | 14.03 | 10,897 | +0.00(+0.00%) |
Dec 02, 2020 | 14.43 | 14.44 | 13.95 | 14.03 | 7,408 | +0.08(+0.57%) |