Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.48 | 16.76 | 16.09 | 16.36 | 33,482 | -0.21(-1.28%) |
Feb 25, 2021 | 16.17 | 16.77 | 15.74 | 16.57 | 31,709 | +0.54(+3.35%) |
Feb 24, 2021 | 15.72 | 16.34 | 15.69 | 16.04 | 17,518 | +0.35(+2.24%) |
Feb 23, 2021 | 16.76 | 16.93 | 15.58 | 15.68 | 51,813 | -0.94(-5.63%) |
Feb 22, 2021 | 15.57 | 17.24 | 15.44 | 16.62 | 56,667 | +1.06(+6.78%) |
Feb 19, 2021 | 15.04 | 15.59 | 14.93 | 15.56 | 29,918 | +0.55(+3.64%) |
Feb 18, 2021 | 15.58 | 15.58 | 15.02 | 15.02 | 27,920 | -0.53(-3.39%) |
Feb 17, 2021 | 15.46 | 16.00 | 15.29 | 15.54 | 25,632 | +0.06(+0.36%) |
Feb 16, 2021 | 15.12 | 15.73 | 15.12 | 15.49 | 16,745 | +0.32(+2.14%) |
Feb 12, 2021 | 14.91 | 15.17 | 14.89 | 15.17 | 11,773 | +0.07(+0.49%) |
Feb 11, 2021 | 14.89 | 15.10 | 14.80 | 15.09 | 16,353 | +0.22(+1.49%) |
Feb 10, 2021 | 15.55 | 15.55 | 14.84 | 14.87 | 24,751 | -0.90(-5.71%) |
Feb 09, 2021 | 15.29 | 15.83 | 14.57 | 15.77 | 32,497 | +0.85(+5.67%) |
Feb 08, 2021 | 15.95 | 15.99 | 14.91 | 14.92 | 40,241 | -0.84(-5.31%) |
Feb 05, 2021 | 16.01 | 16.20 | 15.37 | 15.76 | 11,744 | -0.19(-1.21%) |
Feb 04, 2021 | 15.51 | 15.96 | 15.44 | 15.95 | 26,143 | +0.57(+3.71%) |
Feb 03, 2021 | 15.74 | 16.31 | 15.20 | 15.38 | 24,589 | -0.34(-2.16%) |
Feb 02, 2021 | 16.84 | 17.06 | 15.56 | 15.72 | 39,448 | -0.85(-5.11%) |
Feb 01, 2021 | 14.26 | 17.01 | 14.21 | 16.57 | 98,357 | +2.50(+17.78%) |
Jan 29, 2021 | 14.53 | 14.65 | 14.02 | 14.07 | 29,797 | -0.14(-0.97%) |
Jan 28, 2021 | 14.39 | 14.43 | 14.06 | 14.21 | 26,470 | +0.05(+0.32%) |
Jan 27, 2021 | 14.34 | 14.51 | 13.89 | 14.16 | 31,601 | -0.41(-2.84%) |
Jan 26, 2021 | 14.62 | 14.65 | 14.57 | 14.57 | 28,796 | +0.00(+0.00%) |
Jan 25, 2021 | 14.57 | 14.71 | 14.31 | 14.57 | 19,752 | -0.18(-1.25%) |
Jan 22, 2021 | 14.68 | 14.80 | 14.25 | 14.76 | 22,293 | -0.04(-0.25%) |
Jan 21, 2021 | 15.02 | 15.22 | 14.71 | 14.80 | 32,188 | -0.14(-0.92%) |
Jan 20, 2021 | 14.92 | 14.94 | 14.81 | 14.93 | 10,297 | +0.02(+0.12%) |
Jan 19, 2021 | 14.85 | 15.02 | 14.85 | 14.91 | 27,830 | +0.02(+0.12%) |
Jan 15, 2021 | 14.85 | 14.97 | 14.80 | 14.90 | 25,882 | -0.07(-0.49%) |
Jan 14, 2021 | 14.90 | 15.23 | 14.88 | 14.97 | 20,927 | +0.05(+0.31%) |
Jan 13, 2021 | 15.25 | 15.25 | 14.85 | 14.92 | 16,626 | -0.43(-2.81%) |
Jan 12, 2021 | 14.91 | 15.36 | 14.91 | 15.36 | 8,190 | +0.38(+2.52%) |
Jan 11, 2021 | 14.85 | 14.98 | 14.81 | 14.98 | 16,032 | +0.11(+0.74%) |
Jan 08, 2021 | 15.08 | 15.08 | 14.71 | 14.87 | 35,996 | -0.03(-0.19%) |
Jan 07, 2021 | 14.91 | 15.19 | 14.43 | 14.90 | 27,019 | +0.06(+0.37%) |
Jan 06, 2021 | 14.07 | 15.26 | 14.07 | 14.84 | 25,406 | +1.00(+7.24%) |
Jan 05, 2021 | 13.70 | 13.94 | 13.69 | 13.84 | 36,750 | +0.06(+0.47%) |
Jan 04, 2021 | 13.83 | 14.00 | 13.77 | 13.77 | 21,830 | +0.08(+0.60%) |
Dec 31, 2020 | 13.69 | 13.69 | 13.69 | 35,213 | -0.24(-1.72%) | |
Dec 30, 2020 | 13.89 | 13.99 | 13.74 | 13.93 | 35,213 | +0.00(+0.00%) |
Dec 29, 2020 | 14.12 | 14.12 | 13.63 | 13.93 | 13,101 | -0.29(-2.07%) |
Dec 28, 2020 | 13.89 | 14.23 | 13.89 | 14.23 | 24,147 | +0.39(+2.79%) |
Dec 24, 2020 | 13.78 | 13.93 | 13.67 | 13.84 | 10,874 | +0.08(+0.60%) |
Dec 23, 2020 | 13.82 | 13.88 | 13.76 | 13.76 | 4,317 | +0.02(+0.13%) |
Dec 22, 2020 | 13.69 | 13.80 | 13.54 | 13.74 | 6,876 | +0.03(+0.20%) |
Dec 21, 2020 | 13.70 | 13.89 | 13.49 | 13.71 | 38,117 | +0.13(+0.95%) |
Dec 18, 2020 | 14.54 | 14.54 | 13.34 | 13.58 | 79,495 | -0.87(-6.04%) |
Dec 17, 2020 | 14.40 | 14.50 | 13.96 | 14.46 | 9,039 | +0.15(+1.03%) |
Dec 16, 2020 | 14.37 | 14.52 | 14.16 | 14.31 | 13,344 | -0.04(-0.26%) |
Dec 15, 2020 | 14.39 | 14.66 | 14.16 | 14.34 | 23,733 | +0.16(+1.10%) |
Dec 14, 2020 | 14.27 | 14.32 | 14.19 | 14.19 | 16,074 | -0.06(-0.45%) |
Dec 11, 2020 | 14.50 | 14.50 | 14.25 | 14.25 | 7,612 | -0.51(-3.49%) |
Dec 10, 2020 | 14.80 | 14.83 | 14.39 | 14.77 | 9,815 | +0.01(+0.06%) |
Dec 09, 2020 | 14.79 | 15.36 | 14.67 | 14.76 | 33,056 | +0.13(+0.88%) |
Dec 08, 2020 | 14.40 | 14.73 | 14.26 | 14.63 | 11,829 | +0.06(+0.38%) |
Dec 07, 2020 | 14.81 | 14.81 | 14.44 | 14.57 | 32,282 | -0.23(-1.55%) |
Dec 04, 2020 | 13.70 | 14.97 | 13.70 | 14.80 | 28,383 | +0.95(+6.83%) |
Dec 03, 2020 | 13.40 | 14.00 | 13.40 | 13.86 | 18,586 | +0.66(+5.02%) |
Dec 02, 2020 | 12.92 | 13.35 | 12.92 | 13.20 | 47,907 | +0.02(+0.14%) |