Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.13 | 15.13 | 14.16 | 14.43 | 65,900 | -0.57(-3.80%) |
Feb 25, 2021 | 15.66 | 15.72 | 14.66 | 15.00 | 75,564 | -0.79(-5.00%) |
Feb 24, 2021 | 15.59 | 15.81 | 15.15 | 15.79 | 40,005 | +0.20(+1.28%) |
Feb 23, 2021 | 15.50 | 15.79 | 15.16 | 15.59 | 169,223 | -0.13(-0.83%) |
Feb 22, 2021 | 15.56 | 15.96 | 15.45 | 15.72 | 42,593 | -0.08(-0.51%) |
Feb 19, 2021 | 15.82 | 15.94 | 15.61 | 15.80 | 34,000 | +0.06(+0.38%) |
Feb 18, 2021 | 15.76 | 15.97 | 15.51 | 15.74 | 65,196 | -0.11(-0.69%) |
Feb 17, 2021 | 15.72 | 15.97 | 15.47 | 15.85 | 61,631 | +0.02(+0.13%) |
Feb 16, 2021 | 15.72 | 15.96 | 15.52 | 15.83 | 61,133 | +0.23(+1.47%) |
Feb 12, 2021 | 15.57 | 15.79 | 15.16 | 15.60 | 44,500 | +0.00(+0.00%) |
Feb 11, 2021 | 15.42 | 15.83 | 15.31 | 15.60 | 72,754 | +0.22(+1.43%) |
Feb 10, 2021 | 15.90 | 15.99 | 15.13 | 15.38 | 53,474 | -0.34(-2.16%) |
Feb 09, 2021 | 15.35 | 15.95 | 15.21 | 15.72 | 82,643 | +0.35(+2.28%) |
Feb 08, 2021 | 15.24 | 15.42 | 15.00 | 15.37 | 30,386 | +0.34(+2.26%) |
Feb 05, 2021 | 15.05 | 15.16 | 14.66 | 15.03 | 62,600 | +0.02(+0.13%) |
Feb 04, 2021 | 14.71 | 15.06 | 14.65 | 15.01 | 73,030 | +0.35(+2.39%) |
Feb 03, 2021 | 14.45 | 14.71 | 14.35 | 14.66 | 55,040 | +0.10(+0.69%) |
Feb 02, 2021 | 14.19 | 14.57 | 14.18 | 14.56 | 67,823 | +0.42(+2.97%) |
Feb 01, 2021 | 14.04 | 14.48 | 13.95 | 14.14 | 79,916 | +0.30(+2.17%) |
Jan 29, 2021 | 14.20 | 14.33 | 13.63 | 13.84 | 110,300 | -0.38(-2.67%) |
Jan 28, 2021 | 14.62 | 14.72 | 14.02 | 14.22 | 53,162 | -0.24(-1.66%) |
Jan 27, 2021 | 14.48 | 14.84 | 14.05 | 14.46 | 88,072 | -0.27(-1.83%) |
Jan 26, 2021 | 14.83 | 14.94 | 14.32 | 14.73 | 45,347 | -0.02(-0.14%) |
Jan 25, 2021 | 15.04 | 15.05 | 14.26 | 14.75 | 67,978 | -0.19(-1.27%) |
Jan 22, 2021 | 14.49 | 14.97 | 14.40 | 14.94 | 49,300 | +0.30(+2.05%) |
Jan 21, 2021 | 14.50 | 14.76 | 14.30 | 14.64 | 123,279 | +0.17(+1.17%) |
Jan 20, 2021 | 14.38 | 14.99 | 14.22 | 14.47 | 68,908 | +0.16(+1.12%) |
Jan 19, 2021 | 14.20 | 14.48 | 14.02 | 14.31 | 65,032 | +0.35(+2.51%) |
Jan 15, 2021 | 13.68 | 14.17 | 13.60 | 13.96 | 45,000 | +0.17(+1.23%) |
Jan 14, 2021 | 13.56 | 14.16 | 13.56 | 13.79 | 59,910 | +0.10(+0.73%) |
Jan 13, 2021 | 13.78 | 14.05 | 13.56 | 13.69 | 119,979 | -0.09(-0.65%) |
Jan 12, 2021 | 13.32 | 14.25 | 13.32 | 13.78 | 84,049 | +0.42(+3.14%) |
Jan 11, 2021 | 13.05 | 13.51 | 13.02 | 13.36 | 53,288 | +0.09(+0.68%) |
Jan 08, 2021 | 12.94 | 13.50 | 12.85 | 13.27 | 220,400 | -0.62(-4.46%) |
Jan 07, 2021 | 14.59 | 14.59 | 13.62 | 13.89 | 104,962 | +0.23(+1.68%) |
Jan 06, 2021 | 14.02 | 14.38 | 13.60 | 13.66 | 88,369 | -0.50(-3.53%) |
Jan 05, 2021 | 14.27 | 14.38 | 13.99 | 14.16 | 66,942 | -0.14(-0.98%) |
Jan 04, 2021 | 14.24 | 14.36 | 13.72 | 14.30 | 80,469 | +0.08(+0.56%) |
Dec 31, 2020 | 14.22 | 14.22 | 14.22 | 43,210 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.11 | 14.44 | 14.05 | 14.21 | 43,210 | +0.18(+1.28%) |
Dec 29, 2020 | 13.99 | 15.39 | 13.77 | 14.03 | 303,067 | +0.14(+1.01%) |
Dec 28, 2020 | 14.66 | 14.82 | 13.76 | 13.89 | 87,443 | -0.49(-3.41%) |
Dec 24, 2020 | 14.74 | 14.74 | 14.11 | 14.38 | 53,700 | -0.45(-3.03%) |
Dec 23, 2020 | 14.86 | 15.07 | 14.65 | 14.83 | 233,793 | +0.11(+0.75%) |
Dec 22, 2020 | 14.78 | 14.98 | 14.42 | 14.72 | 200,673 | +0.05(+0.34%) |
Dec 21, 2020 | 14.40 | 14.90 | 14.04 | 14.67 | 282,033 | +0.42(+2.95%) |
Dec 18, 2020 | 13.02 | 14.25 | 12.85 | 14.25 | 538,000 | +1.29(+9.95%) |
Dec 17, 2020 | 12.36 | 13.07 | 12.31 | 12.96 | 147,904 | +0.69(+5.62%) |
Dec 16, 2020 | 12.31 | 12.48 | 12.09 | 12.27 | 67,668 | -0.02(-0.16%) |
Dec 15, 2020 | 12.26 | 12.49 | 12.04 | 12.29 | 91,330 | +0.05(+0.41%) |
Dec 14, 2020 | 12.27 | 12.74 | 12.21 | 12.24 | 64,156 | -0.07(-0.57%) |
Dec 11, 2020 | 12.11 | 12.40 | 11.94 | 12.31 | 40,800 | +0.19(+1.57%) |
Dec 10, 2020 | 12.02 | 12.22 | 11.69 | 12.12 | 57,379 | +0.05(+0.41%) |
Dec 09, 2020 | 11.93 | 12.38 | 11.82 | 12.07 | 108,576 | -0.64(-5.04%) |
Dec 08, 2020 | 12.28 | 12.75 | 12.17 | 12.71 | 69,038 | +0.43(+3.50%) |
Dec 07, 2020 | 12.17 | 12.61 | 12.02 | 12.28 | 72,681 | -0.04(-0.32%) |
Dec 04, 2020 | 12.20 | 12.72 | 12.20 | 12.32 | 76,800 | +0.02(+0.16%) |
Dec 03, 2020 | 12.84 | 13.47 | 12.28 | 12.30 | 183,650 | +0.15(+1.23%) |
Dec 02, 2020 | 11.87 | 12.47 | 11.54 | 12.15 | 125,451 | +0.27(+2.27%) |