Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.51 | 16.69 | 15.51 | 16.51 | 95,129 | +0.81(+5.16%) |
Feb 25, 2021 | 16.83 | 17.09 | 15.50 | 15.70 | 184,619 | -1.24(-7.32%) |
Feb 24, 2021 | 16.40 | 17.10 | 16.40 | 16.94 | 71,147 | +0.66(+4.05%) |
Feb 23, 2021 | 15.95 | 16.52 | 15.50 | 16.28 | 47,238 | +0.24(+1.50%) |
Feb 22, 2021 | 16.46 | 16.56 | 15.83 | 16.04 | 111,921 | -0.11(-0.68%) |
Feb 19, 2021 | 15.50 | 16.25 | 15.45 | 16.15 | 190,238 | +0.69(+4.46%) |
Feb 18, 2021 | 15.13 | 15.46 | 14.84 | 15.46 | 200,333 | +0.44(+2.93%) |
Feb 17, 2021 | 15.31 | 15.84 | 14.90 | 15.02 | 181,301 | -0.18(-1.18%) |
Feb 16, 2021 | 15.26 | 15.37 | 15.06 | 15.20 | 124,186 | +0.04(+0.26%) |
Feb 12, 2021 | 15.16 | 15.16 | 15.16 | 0 | +0.12(+0.80%) | |
Feb 11, 2021 | 15.46 | 15.60 | 15.00 | 15.04 | 61,508 | -0.41(-2.65%) |
Feb 10, 2021 | 15.46 | 15.55 | 15.40 | 15.45 | 49,226 | +0.00(+0.00%) |
Feb 09, 2021 | 15.55 | 15.68 | 15.35 | 15.45 | 113,828 | -0.33(-2.09%) |
Feb 08, 2021 | 15.58 | 15.78 | 15.58 | 15.78 | 17,163 | +0.24(+1.54%) |
Feb 05, 2021 | 15.69 | 15.70 | 15.54 | 15.54 | 5,026 | -0.15(-0.96%) |
Feb 04, 2021 | 15.66 | 15.81 | 15.51 | 15.69 | 44,214 | -0.10(-0.63%) |
Feb 03, 2021 | 15.45 | 15.79 | 15.45 | 15.79 | 27,380 | +0.27(+1.74%) |
Feb 02, 2021 | 15.56 | 15.66 | 15.50 | 15.52 | 4,450 | +0.02(+0.13%) |
Feb 01, 2021 | 15.88 | 15.88 | 15.41 | 15.50 | 17,098 | +0.30(+1.97%) |
Jan 29, 2021 | 15.89 | 15.89 | 15.20 | 15.20 | 54,335 | -0.66(-4.16%) |
Jan 28, 2021 | 15.75 | 15.91 | 15.74 | 15.86 | 21,826 | +0.04(+0.25%) |
Jan 27, 2021 | 15.89 | 15.93 | 15.70 | 15.82 | 69,258 | +0.00(+0.00%) |
Jan 26, 2021 | 16.00 | 16.26 | 15.70 | 15.82 | 316,845 | -1.32(-7.70%) |
Jan 25, 2021 | 16.95 | 17.27 | 16.95 | 17.14 | 7,011 | +0.21(+1.24%) |
Jan 22, 2021 | 16.98 | 17.20 | 16.80 | 16.93 | 27,767 | +0.20(+1.20%) |
Jan 21, 2021 | 15.55 | 17.00 | 15.55 | 16.73 | 63,084 | +1.11(+7.11%) |
Jan 20, 2021 | 15.54 | 15.85 | 15.54 | 15.62 | 15,225 | -0.13(-0.83%) |
Jan 19, 2021 | 15.75 | 16.34 | 15.71 | 15.75 | 6,829 | -0.04(-0.25%) |
Jan 18, 2021 | 15.60 | 15.79 | 15.58 | 15.79 | 5,915 | -0.06(-0.38%) |
Jan 15, 2021 | 16.30 | 16.30 | 15.78 | 15.85 | 9,743 | -0.45(-2.76%) |
Jan 14, 2021 | 15.74 | 16.56 | 15.74 | 16.30 | 39,554 | +0.81(+5.23%) |
Jan 13, 2021 | 15.49 | 15.50 | 15.18 | 15.49 | 9,240 | +0.48(+3.20%) |
Jan 12, 2021 | 14.75 | 15.15 | 14.71 | 15.01 | 15,475 | +0.25(+1.69%) |
Jan 11, 2021 | 14.54 | 14.97 | 14.35 | 14.76 | 7,393 | +0.22(+1.51%) |
Jan 08, 2021 | 14.47 | 14.59 | 14.40 | 14.54 | 9,590 | +0.17(+1.18%) |
Jan 07, 2021 | 14.13 | 14.38 | 14.13 | 14.37 | 9,224 | +0.66(+4.81%) |
Jan 06, 2021 | 13.50 | 14.08 | 13.50 | 13.71 | 10,451 | +0.13(+0.96%) |
Jan 05, 2021 | 13.96 | 13.96 | 13.51 | 13.58 | 10,858 | -0.27(-1.95%) |
Jan 04, 2021 | 13.56 | 14.04 | 13.56 | 13.85 | 216,259 | +0.07(+0.51%) |
Dec 31, 2020 | 13.78 | 13.78 | 13.78 | 0 | +0.21(+1.55%) | |
Dec 30, 2020 | 13.50 | 13.61 | 13.50 | 13.57 | 6,800 | +0.06(+0.44%) |
Dec 29, 2020 | 14.19 | 14.19 | 13.50 | 13.51 | 22,011 | -0.46(-3.29%) |
Dec 24, 2020 | 13.97 | 13.97 | 13.97 | 0 | +0.05(+0.36%) | |
Dec 23, 2020 | 12.79 | 14.05 | 12.75 | 13.92 | 60,532 | +1.32(+10.48%) |
Dec 22, 2020 | 13.49 | 13.50 | 12.32 | 12.60 | 47,887 | -0.90(-6.67%) |
Dec 21, 2020 | 13.40 | 13.68 | 13.09 | 13.50 | 31,002 | -0.08(-0.59%) |
Dec 18, 2020 | 13.85 | 13.89 | 13.20 | 13.58 | 27,211 | -0.21(-1.52%) |
Dec 17, 2020 | 13.53 | 13.89 | 13.53 | 13.79 | 11,147 | +0.27(+2.00%) |
Dec 16, 2020 | 13.03 | 13.59 | 12.99 | 13.52 | 27,172 | +0.49(+3.76%) |
Dec 15, 2020 | 12.80 | 13.10 | 12.79 | 13.03 | 10,436 | +0.11(+0.85%) |
Dec 14, 2020 | 13.00 | 13.05 | 12.80 | 12.92 | 9,350 | +0.12(+0.94%) |
Dec 11, 2020 | 12.54 | 12.88 | 12.50 | 12.80 | 26,157 | +0.30(+2.40%) |
Dec 10, 2020 | 12.25 | 12.60 | 12.24 | 12.50 | 26,500 | +0.21(+1.71%) |
Dec 09, 2020 | 12.25 | 12.30 | 12.15 | 12.29 | 4,398 | +0.02(+0.16%) |
Dec 08, 2020 | 12.24 | 12.32 | 12.23 | 12.27 | 20,348 | +0.03(+0.25%) |
Dec 07, 2020 | 12.18 | 12.29 | 12.10 | 12.24 | 21,413 | +0.09(+0.74%) |
Dec 04, 2020 | 12.20 | 12.50 | 12.10 | 12.15 | 59,726 | -0.65(-5.08%) |
Dec 03, 2020 | 12.78 | 12.85 | 12.77 | 12.80 | 17,321 | +0.07(+0.55%) |
Dec 02, 2020 | 12.90 | 12.90 | 12.71 | 12.73 | 4,050 | -0.03(-0.24%) |