Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.94 | 14.41 | 13.51 | 14.25 | 1,017,700 | +0.13(+0.92%) |
Feb 25, 2021 | 14.81 | 15.04 | 14.10 | 14.12 | 618,252 | -0.77(-5.17%) |
Feb 24, 2021 | 14.49 | 15.04 | 14.31 | 14.89 | 1,250,204 | +0.40(+2.76%) |
Feb 23, 2021 | 13.98 | 14.64 | 13.81 | 14.49 | 876,390 | +0.24(+1.68%) |
Feb 22, 2021 | 14.03 | 14.37 | 13.81 | 14.25 | 794,600 | +0.22(+1.57%) |
Feb 19, 2021 | 13.86 | 14.18 | 13.80 | 14.03 | 588,100 | +0.20(+1.45%) |
Feb 18, 2021 | 13.85 | 14.02 | 13.72 | 13.83 | 514,068 | -0.14(-1.00%) |
Feb 17, 2021 | 14.16 | 14.19 | 13.75 | 13.97 | 937,365 | -0.23(-1.62%) |
Feb 16, 2021 | 14.26 | 14.44 | 14.19 | 14.20 | 519,389 | -0.01(-0.07%) |
Feb 12, 2021 | 14.66 | 14.66 | 14.16 | 14.21 | 420,200 | -0.17(-1.18%) |
Feb 11, 2021 | 14.76 | 14.90 | 14.25 | 14.38 | 808,387 | -0.37(-2.51%) |
Feb 10, 2021 | 14.75 | 14.80 | 14.32 | 14.75 | 584,011 | +0.14(+0.96%) |
Feb 09, 2021 | 14.75 | 14.75 | 14.23 | 14.61 | 465,032 | -0.11(-0.75%) |
Feb 08, 2021 | 14.68 | 14.89 | 14.56 | 14.72 | 686,770 | +0.13(+0.89%) |
Feb 05, 2021 | 14.60 | 14.66 | 14.47 | 14.59 | 874,800 | +0.08(+0.55%) |
Feb 04, 2021 | 14.16 | 14.75 | 14.08 | 14.51 | 1,249,591 | +0.48(+3.42%) |
Feb 03, 2021 | 13.77 | 14.19 | 13.71 | 14.03 | 716,336 | +0.17(+1.23%) |
Feb 02, 2021 | 13.25 | 13.88 | 13.10 | 13.86 | 1,531,027 | +0.76(+5.80%) |
Feb 01, 2021 | 12.77 | 13.30 | 12.77 | 13.10 | 523,971 | +0.30(+2.34%) |
Jan 29, 2021 | 13.09 | 13.42 | 12.56 | 12.80 | 1,518,900 | -0.28(-2.14%) |
Jan 28, 2021 | 13.73 | 13.95 | 13.04 | 13.08 | 650,643 | -0.41(-3.04%) |
Jan 27, 2021 | 13.42 | 13.73 | 13.28 | 13.49 | 1,365,242 | -0.27(-1.96%) |
Jan 26, 2021 | 13.62 | 13.94 | 13.52 | 13.76 | 1,282,632 | +0.20(+1.47%) |
Jan 25, 2021 | 13.54 | 13.60 | 13.10 | 13.56 | 608,352 | +0.05(+0.37%) |
Jan 22, 2021 | 13.56 | 13.93 | 13.06 | 13.51 | 1,375,600 | +0.50(+3.88%) |
Jan 21, 2021 | 13.79 | 13.80 | 12.97 | 13.01 | 955,747 | -0.60(-4.45%) |
Jan 20, 2021 | 13.07 | 14.26 | 12.96 | 13.61 | 2,904,310 | +0.58(+4.45%) |
Jan 19, 2021 | 13.18 | 13.75 | 12.91 | 13.03 | 1,076,144 | +0.01(+0.08%) |
Jan 15, 2021 | 12.94 | 13.15 | 12.81 | 13.02 | 617,400 | -0.04(-0.31%) |
Jan 14, 2021 | 13.04 | 13.23 | 12.95 | 13.06 | 380,515 | +0.06(+0.46%) |
Jan 13, 2021 | 12.95 | 13.02 | 12.85 | 13.00 | 465,539 | +0.04(+0.35%) |
Jan 12, 2021 | 12.81 | 12.98 | 12.54 | 12.96 | 515,585 | +0.20(+1.53%) |
Jan 11, 2021 | 12.69 | 12.85 | 12.56 | 12.76 | 646,835 | -0.14(-1.09%) |
Jan 08, 2021 | 13.12 | 13.48 | 12.78 | 12.90 | 594,300 | -0.10(-0.77%) |
Jan 07, 2021 | 12.93 | 13.06 | 12.78 | 13.00 | 501,955 | +0.10(+0.78%) |
Jan 06, 2021 | 12.85 | 13.18 | 12.74 | 12.90 | 565,374 | +0.23(+1.82%) |
Jan 05, 2021 | 12.82 | 13.03 | 12.65 | 12.67 | 473,601 | -0.16(-1.25%) |
Jan 04, 2021 | 13.50 | 13.69 | 12.80 | 12.83 | 562,494 | -0.59(-4.40%) |
Dec 31, 2020 | 13.42 | 13.42 | 13.42 | 360,814 | -0.06(-0.45%) | |
Dec 30, 2020 | 13.61 | 13.75 | 13.48 | 13.48 | 360,814 | -0.10(-0.74%) |
Dec 29, 2020 | 13.76 | 13.84 | 13.46 | 13.58 | 443,556 | -0.18(-1.31%) |
Dec 28, 2020 | 13.70 | 13.93 | 13.56 | 13.76 | 821,379 | +0.23(+1.70%) |
Dec 24, 2020 | 13.59 | 13.74 | 13.46 | 13.53 | 348,800 | +0.03(+0.22%) |
Dec 23, 2020 | 13.52 | 13.61 | 13.31 | 13.50 | 511,016 | +0.10(+0.75%) |
Dec 22, 2020 | 13.41 | 13.56 | 13.33 | 13.40 | 431,556 | +0.06(+0.45%) |
Dec 21, 2020 | 13.23 | 13.54 | 12.99 | 13.34 | 774,096 | -0.26(-1.91%) |
Dec 18, 2020 | 13.88 | 14.07 | 13.54 | 13.60 | 1,707,800 | -0.19(-1.38%) |
Dec 17, 2020 | 13.62 | 13.95 | 13.59 | 13.79 | 1,053,095 | +0.22(+1.62%) |
Dec 16, 2020 | 13.65 | 13.69 | 13.41 | 13.57 | 576,547 | +0.02(+0.15%) |
Dec 15, 2020 | 13.52 | 13.60 | 13.35 | 13.55 | 576,516 | +0.19(+1.42%) |
Dec 14, 2020 | 13.45 | 13.51 | 13.11 | 13.36 | 493,115 | -0.01(-0.07%) |
Dec 11, 2020 | 13.34 | 13.54 | 13.26 | 13.37 | 714,300 | -0.12(-0.89%) |
Dec 10, 2020 | 12.71 | 13.53 | 12.71 | 13.49 | 868,659 | +0.21(+1.58%) |
Dec 09, 2020 | 13.39 | 13.48 | 12.96 | 13.28 | 599,309 | +0.05(+0.38%) |
Dec 08, 2020 | 13.04 | 13.29 | 12.98 | 13.23 | 869,388 | +0.10(+0.76%) |
Dec 07, 2020 | 13.09 | 13.28 | 12.90 | 13.13 | 651,621 | +0.14(+1.08%) |
Dec 04, 2020 | 12.60 | 13.06 | 12.60 | 12.99 | 491,800 | +0.47(+3.75%) |
Dec 03, 2020 | 12.85 | 12.99 | 12.41 | 12.52 | 422,771 | -0.34(-2.61%) |
Dec 02, 2020 | 12.52 | 13.02 | 12.29 | 12.86 | 776,066 | +0.29(+2.35%) |