Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.23 | 18.87 | 15.76 | 18.39 | 1,646,400 | +2.58(+16.32%) |
Feb 25, 2021 | 16.19 | 16.57 | 15.66 | 15.81 | 504,896 | -0.55(-3.36%) |
Feb 24, 2021 | 15.75 | 16.76 | 15.74 | 16.36 | 855,480 | +0.70(+4.47%) |
Feb 23, 2021 | 15.59 | 16.19 | 15.29 | 15.66 | 575,897 | -0.05(-0.32%) |
Feb 22, 2021 | 16.01 | 16.14 | 15.16 | 15.71 | 517,639 | -0.24(-1.50%) |
Feb 19, 2021 | 16.27 | 16.80 | 15.93 | 15.95 | 403,400 | -0.37(-2.27%) |
Feb 18, 2021 | 16.57 | 16.95 | 16.11 | 16.32 | 399,771 | -0.36(-2.16%) |
Feb 17, 2021 | 16.95 | 17.19 | 16.05 | 16.68 | 369,689 | -0.27(-1.59%) |
Feb 16, 2021 | 16.55 | 16.96 | 16.22 | 16.95 | 725,342 | +0.54(+3.29%) |
Feb 12, 2021 | 17.08 | 17.31 | 16.30 | 16.41 | 314,600 | -0.73(-4.26%) |
Feb 11, 2021 | 17.02 | 17.19 | 16.34 | 17.14 | 522,440 | +0.10(+0.59%) |
Feb 10, 2021 | 17.18 | 17.57 | 16.84 | 17.04 | 428,069 | -0.07(-0.41%) |
Feb 09, 2021 | 17.59 | 17.75 | 17.01 | 17.11 | 428,809 | -0.61(-3.44%) |
Feb 08, 2021 | 17.81 | 17.87 | 17.11 | 17.72 | 433,123 | +0.04(+0.23%) |
Feb 05, 2021 | 18.00 | 18.16 | 17.30 | 17.68 | 517,000 | +0.04(+0.23%) |
Feb 04, 2021 | 17.02 | 17.82 | 16.84 | 17.64 | 621,605 | +0.78(+4.63%) |
Feb 03, 2021 | 16.66 | 17.14 | 16.27 | 16.86 | 736,736 | +0.64(+3.95%) |
Feb 02, 2021 | 17.18 | 17.35 | 15.75 | 16.22 | 1,253,478 | -0.67(-3.97%) |
Feb 01, 2021 | 17.40 | 17.84 | 16.81 | 16.89 | 919,264 | -0.30(-1.75%) |
Jan 29, 2021 | 17.83 | 18.00 | 16.80 | 17.19 | 1,133,800 | -0.73(-4.07%) |
Jan 28, 2021 | 18.18 | 19.25 | 17.82 | 17.92 | 1,476,020 | -0.27(-1.48%) |
Jan 27, 2021 | 18.21 | 19.42 | 17.75 | 18.19 | 1,177,317 | -0.06(-0.33%) |
Jan 26, 2021 | 18.11 | 18.44 | 17.73 | 18.25 | 1,522,450 | +0.04(+0.22%) |
Jan 25, 2021 | 16.90 | 19.09 | 16.87 | 18.21 | 2,685,464 | +1.40(+8.33%) |
Jan 22, 2021 | 16.29 | 17.06 | 15.93 | 16.81 | 878,600 | +0.31(+1.88%) |
Jan 21, 2021 | 15.91 | 16.77 | 15.31 | 16.50 | 1,196,409 | +0.54(+3.38%) |
Jan 20, 2021 | 15.08 | 16.05 | 15.08 | 15.96 | 1,145,048 | +0.89(+5.91%) |
Jan 19, 2021 | 14.22 | 15.28 | 14.02 | 15.07 | 1,598,069 | +1.12(+8.03%) |
Jan 15, 2021 | 14.04 | 14.56 | 13.75 | 13.95 | 419,300 | -0.16(-1.13%) |
Jan 14, 2021 | 14.28 | 14.34 | 13.95 | 14.11 | 373,245 | -0.16(-1.12%) |
Jan 13, 2021 | 14.50 | 14.70 | 14.06 | 14.27 | 383,475 | -0.12(-0.83%) |
Jan 12, 2021 | 13.79 | 14.71 | 13.79 | 14.39 | 480,993 | +0.58(+4.20%) |
Jan 11, 2021 | 14.14 | 14.19 | 13.29 | 13.81 | 574,950 | -0.15(-1.07%) |
Jan 08, 2021 | 13.99 | 14.43 | 13.49 | 13.96 | 520,100 | +0.14(+1.01%) |
Jan 07, 2021 | 13.35 | 13.90 | 13.29 | 13.82 | 258,372 | +0.41(+3.06%) |
Jan 06, 2021 | 13.24 | 13.75 | 13.21 | 13.41 | 338,207 | +0.20(+1.51%) |
Jan 05, 2021 | 13.39 | 13.39 | 12.71 | 13.21 | 406,297 | +0.09(+0.69%) |
Jan 04, 2021 | 13.61 | 13.70 | 12.76 | 13.12 | 673,833 | -0.39(-2.89%) |
Dec 31, 2020 | 13.51 | 13.51 | 13.51 | 302,727 | -0.08(-0.59%) | |
Dec 30, 2020 | 13.32 | 13.77 | 13.30 | 13.59 | 302,727 | +0.24(+1.80%) |
Dec 29, 2020 | 14.14 | 14.14 | 13.27 | 13.35 | 526,837 | -0.71(-5.05%) |
Dec 28, 2020 | 14.50 | 14.70 | 13.91 | 14.06 | 399,607 | -0.27(-1.88%) |
Dec 24, 2020 | 14.46 | 14.67 | 14.13 | 14.33 | 191,700 | -0.16(-1.10%) |
Dec 23, 2020 | 14.74 | 14.83 | 14.20 | 14.49 | 1,246,308 | +0.09(+0.62%) |
Dec 22, 2020 | 13.07 | 14.46 | 13.01 | 14.40 | 729,490 | +1.28(+9.76%) |
Dec 21, 2020 | 12.99 | 13.19 | 12.67 | 13.12 | 340,035 | -0.06(-0.46%) |
Dec 18, 2020 | 12.89 | 13.27 | 12.88 | 13.18 | 967,600 | +0.29(+2.25%) |
Dec 17, 2020 | 12.87 | 13.00 | 12.74 | 12.89 | 381,522 | +0.05(+0.39%) |
Dec 16, 2020 | 12.84 | 12.96 | 12.50 | 12.84 | 373,436 | -0.14(-1.08%) |
Dec 15, 2020 | 12.64 | 13.12 | 12.47 | 12.98 | 568,517 | +0.40(+3.18%) |
Dec 14, 2020 | 12.60 | 12.89 | 12.41 | 12.58 | 414,542 | +0.17(+1.37%) |
Dec 11, 2020 | 12.20 | 12.58 | 12.10 | 12.41 | 286,600 | +0.14(+1.14%) |
Dec 10, 2020 | 11.82 | 12.41 | 11.82 | 12.27 | 802,161 | +0.22(+1.83%) |
Dec 09, 2020 | 13.00 | 13.04 | 12.00 | 12.05 | 507,098 | -0.83(-6.44%) |
Dec 08, 2020 | 12.71 | 13.01 | 12.45 | 12.88 | 486,002 | +0.11(+0.86%) |
Dec 07, 2020 | 12.75 | 13.21 | 12.70 | 12.77 | 632,947 | +0.00(+0.00%) |
Dec 04, 2020 | 12.81 | 12.99 | 12.63 | 12.77 | 339,000 | +0.12(+0.95%) |
Dec 03, 2020 | 12.72 | 12.90 | 12.52 | 12.65 | 309,894 | -0.10(-0.78%) |
Dec 02, 2020 | 12.25 | 12.86 | 12.15 | 12.75 | 265,744 | +0.36(+2.91%) |