Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.09 | 16.30 | 15.48 | 15.74 | 337,181 | -0.24(-1.52%) |
Feb 25, 2021 | 16.35 | 16.69 | 15.87 | 15.98 | 304,359 | -0.38(-2.34%) |
Feb 24, 2021 | 15.49 | 16.51 | 15.49 | 16.36 | 682,856 | +1.06(+6.90%) |
Feb 23, 2021 | 15.28 | 15.45 | 14.55 | 15.31 | 479,135 | -0.11(-0.73%) |
Feb 22, 2021 | 14.94 | 15.46 | 14.93 | 15.42 | 265,031 | +0.36(+2.42%) |
Feb 19, 2021 | 14.54 | 15.34 | 14.54 | 15.05 | 334,506 | +0.55(+3.80%) |
Feb 18, 2021 | 14.72 | 14.79 | 14.45 | 14.50 | 510,091 | -0.41(-2.76%) |
Feb 17, 2021 | 14.64 | 15.03 | 14.52 | 14.91 | 299,438 | -0.19(-1.24%) |
Feb 16, 2021 | 15.43 | 15.69 | 15.01 | 15.10 | 273,774 | -0.18(-1.16%) |
Feb 12, 2021 | 15.01 | 15.64 | 15.01 | 15.28 | 299,031 | +0.27(+1.80%) |
Feb 11, 2021 | 15.35 | 15.43 | 14.80 | 15.01 | 280,040 | -0.21(-1.40%) |
Feb 10, 2021 | 15.75 | 15.76 | 15.06 | 15.22 | 433,706 | -0.47(-3.02%) |
Feb 09, 2021 | 15.68 | 15.83 | 15.30 | 15.70 | 261,445 | -0.05(-0.29%) |
Feb 08, 2021 | 15.17 | 15.83 | 15.17 | 15.74 | 370,293 | +0.77(+5.15%) |
Feb 05, 2021 | 15.73 | 16.14 | 14.95 | 14.97 | 431,060 | +0.02(+0.12%) |
Feb 04, 2021 | 15.86 | 15.95 | 14.52 | 14.95 | 797,432 | -0.96(-6.02%) |
Feb 03, 2021 | 15.80 | 15.96 | 15.41 | 15.91 | 418,662 | +0.11(+0.71%) |
Feb 02, 2021 | 16.10 | 16.35 | 15.52 | 15.80 | 287,891 | -0.20(-1.28%) |
Feb 01, 2021 | 16.06 | 16.28 | 15.62 | 16.00 | 351,860 | +0.02(+0.12%) |
Jan 29, 2021 | 16.27 | 16.83 | 15.93 | 15.98 | 355,630 | -0.28(-1.71%) |
Jan 28, 2021 | 17.05 | 17.05 | 15.86 | 16.26 | 427,653 | -0.48(-2.89%) |
Jan 27, 2021 | 15.92 | 17.15 | 15.81 | 16.75 | 489,391 | +0.49(+3.03%) |
Jan 26, 2021 | 16.46 | 16.49 | 15.97 | 16.25 | 319,769 | -0.03(-0.17%) |
Jan 25, 2021 | 16.22 | 16.48 | 15.89 | 16.28 | 223,779 | +0.01(+0.06%) |
Jan 22, 2021 | 15.84 | 16.31 | 15.61 | 16.27 | 250,071 | +0.34(+2.16%) |
Jan 21, 2021 | 16.61 | 16.61 | 15.57 | 15.93 | 393,032 | -0.45(-2.72%) |
Jan 20, 2021 | 15.97 | 16.64 | 15.97 | 16.37 | 518,426 | +0.58(+3.65%) |
Jan 19, 2021 | 15.62 | 15.88 | 15.36 | 15.80 | 389,863 | +0.27(+1.74%) |
Jan 15, 2021 | 15.42 | 15.58 | 14.99 | 15.53 | 278,048 | -0.03(-0.18%) |
Jan 14, 2021 | 15.05 | 15.72 | 15.05 | 15.56 | 287,676 | +0.67(+4.49%) |
Jan 13, 2021 | 14.87 | 14.96 | 14.79 | 14.89 | 170,236 | -0.07(-0.50%) |
Jan 12, 2021 | 14.67 | 15.14 | 14.67 | 14.96 | 225,341 | +0.39(+2.68%) |
Jan 11, 2021 | 14.45 | 14.71 | 14.41 | 14.57 | 198,737 | -0.05(-0.32%) |
Jan 08, 2021 | 14.51 | 14.71 | 14.27 | 14.62 | 304,518 | +0.11(+0.77%) |
Jan 07, 2021 | 14.23 | 14.54 | 14.14 | 14.51 | 211,567 | +0.15(+1.04%) |
Jan 06, 2021 | 13.85 | 14.47 | 13.76 | 14.36 | 415,613 | +0.43(+3.07%) |
Jan 05, 2021 | 13.57 | 14.02 | 13.55 | 13.93 | 251,458 | +0.24(+1.76%) |
Jan 04, 2021 | 13.65 | 14.13 | 13.35 | 13.69 | 389,315 | -0.04(-0.27%) |
Dec 31, 2020 | 13.73 | 13.73 | 13.73 | 204,739 | +0.03(+0.20%) | |
Dec 30, 2020 | 13.81 | 13.96 | 13.61 | 13.70 | 204,739 | -0.09(-0.67%) |
Dec 29, 2020 | 14.74 | 14.74 | 13.61 | 13.79 | 386,024 | -0.85(-5.78%) |
Dec 28, 2020 | 14.09 | 15.04 | 14.09 | 14.64 | 588,584 | +0.68(+4.86%) |
Dec 24, 2020 | 14.01 | 14.12 | 13.89 | 13.96 | 58,428 | +0.00(+0.00%) |
Dec 23, 2020 | 14.03 | 14.12 | 13.85 | 13.96 | 194,128 | +0.01(+0.07%) |
Dec 22, 2020 | 13.77 | 14.00 | 13.73 | 13.95 | 173,385 | +0.15(+1.08%) |
Dec 21, 2020 | 13.75 | 13.91 | 13.48 | 13.80 | 234,221 | -0.27(-1.92%) |
Dec 18, 2020 | 14.04 | 14.30 | 13.90 | 14.07 | 906,992 | +0.09(+0.66%) |
Dec 17, 2020 | 13.69 | 13.98 | 13.62 | 13.98 | 240,094 | +0.39(+2.87%) |
Dec 16, 2020 | 13.55 | 13.77 | 13.48 | 13.59 | 292,409 | -0.03(-0.20%) |
Dec 15, 2020 | 13.20 | 13.68 | 13.20 | 13.61 | 340,251 | +0.43(+3.24%) |
Dec 14, 2020 | 13.22 | 13.30 | 12.89 | 13.19 | 328,835 | +0.11(+0.85%) |
Dec 11, 2020 | 13.21 | 13.35 | 12.90 | 13.08 | 272,022 | -0.27(-2.02%) |
Dec 10, 2020 | 13.45 | 13.51 | 13.20 | 13.35 | 255,550 | -0.15(-1.10%) |
Dec 09, 2020 | 14.08 | 14.50 | 13.35 | 13.49 | 364,078 | -0.56(-3.97%) |
Dec 08, 2020 | 14.01 | 14.08 | 13.49 | 14.05 | 461,081 | +0.46(+3.42%) |
Dec 07, 2020 | 13.74 | 14.18 | 13.50 | 13.59 | 342,921 | -0.04(-0.27%) |
Dec 04, 2020 | 13.28 | 13.71 | 12.73 | 13.62 | 586,333 | +0.37(+2.80%) |
Dec 03, 2020 | 11.90 | 13.55 | 11.77 | 13.25 | 1,256,529 | +1.40(+11.80%) |
Dec 02, 2020 | 11.75 | 11.94 | 11.59 | 11.85 | 207,672 | +0.03(+0.28%) |