Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.77 | 16.02 | 15.32 | 15.58 | 142,506 | -0.25(-1.60%) |
Feb 25, 2021 | 16.52 | 16.55 | 15.81 | 15.83 | 94,968 | -0.65(-3.92%) |
Feb 24, 2021 | 16.22 | 16.53 | 15.74 | 16.48 | 229,830 | +0.32(+2.00%) |
Feb 23, 2021 | 15.93 | 16.57 | 15.93 | 16.15 | 149,666 | +0.20(+1.26%) |
Feb 22, 2021 | 15.28 | 15.98 | 14.95 | 15.95 | 132,677 | +0.56(+3.63%) |
Feb 19, 2021 | 15.09 | 15.41 | 15.09 | 15.39 | 86,214 | +0.34(+2.26%) |
Feb 18, 2021 | 15.08 | 15.33 | 15.04 | 15.05 | 116,051 | -0.15(-0.97%) |
Feb 17, 2021 | 15.05 | 15.31 | 15.05 | 15.20 | 79,237 | +0.00(+0.00%) |
Feb 16, 2021 | 15.26 | 15.28 | 15.08 | 15.20 | 115,180 | +0.11(+0.75%) |
Feb 12, 2021 | 15.39 | 15.39 | 14.83 | 15.09 | 158,213 | +0.01(+0.06%) |
Feb 11, 2021 | 15.16 | 15.34 | 14.90 | 15.08 | 121,445 | -0.16(-1.03%) |
Feb 10, 2021 | 15.26 | 15.49 | 15.23 | 15.24 | 107,857 | -0.04(-0.26%) |
Feb 09, 2021 | 15.15 | 15.29 | 14.83 | 15.28 | 89,967 | +0.03(+0.20%) |
Feb 08, 2021 | 15.06 | 15.26 | 14.80 | 15.25 | 117,479 | +0.23(+1.51%) |
Feb 05, 2021 | 15.13 | 15.13 | 14.76 | 15.02 | 79,221 | -0.10(-0.63%) |
Feb 04, 2021 | 14.61 | 15.12 | 14.61 | 15.12 | 108,193 | +0.57(+3.90%) |
Feb 03, 2021 | 14.66 | 14.74 | 14.33 | 14.55 | 123,535 | -0.21(-1.42%) |
Feb 02, 2021 | 14.83 | 14.83 | 14.50 | 14.76 | 134,501 | +0.10(+0.71%) |
Feb 01, 2021 | 14.33 | 14.71 | 14.06 | 14.65 | 162,133 | +0.85(+6.13%) |
Jan 29, 2021 | 14.22 | 14.28 | 13.69 | 13.81 | 129,780 | -0.47(-3.30%) |
Jan 28, 2021 | 14.33 | 14.61 | 14.05 | 14.28 | 108,378 | +0.32(+2.31%) |
Jan 27, 2021 | 14.23 | 14.50 | 13.84 | 13.96 | 166,753 | -0.72(-4.93%) |
Jan 26, 2021 | 14.94 | 15.12 | 14.64 | 14.68 | 90,391 | -0.24(-1.64%) |
Jan 25, 2021 | 14.96 | 14.99 | 14.61 | 14.92 | 136,980 | -0.21(-1.38%) |
Jan 22, 2021 | 14.49 | 15.15 | 14.45 | 15.13 | 210,721 | +0.48(+3.27%) |
Jan 21, 2021 | 14.89 | 14.91 | 14.58 | 14.65 | 111,645 | -0.24(-1.58%) |
Jan 20, 2021 | 14.78 | 15.00 | 14.71 | 14.89 | 116,331 | +0.10(+0.65%) |
Jan 19, 2021 | 14.75 | 14.89 | 14.69 | 14.79 | 171,901 | +0.10(+0.65%) |
Jan 15, 2021 | 14.66 | 14.77 | 14.45 | 14.70 | 107,997 | -0.10(-0.71%) |
Jan 14, 2021 | 14.78 | 14.83 | 14.68 | 14.80 | 132,293 | +0.22(+1.49%) |
Jan 13, 2021 | 14.68 | 14.74 | 14.38 | 14.58 | 109,324 | -0.20(-1.36%) |
Jan 12, 2021 | 14.56 | 14.95 | 14.49 | 14.78 | 132,316 | +0.29(+1.99%) |
Jan 11, 2021 | 13.96 | 14.54 | 13.96 | 14.50 | 155,763 | +0.30(+2.09%) |
Jan 08, 2021 | 14.38 | 14.38 | 13.87 | 14.20 | 130,124 | -0.39(-2.69%) |
Jan 07, 2021 | 14.71 | 14.73 | 14.37 | 14.59 | 139,522 | +0.01(+0.06%) |
Jan 06, 2021 | 13.80 | 14.90 | 13.78 | 14.58 | 200,829 | +1.11(+8.23%) |
Jan 05, 2021 | 13.34 | 13.67 | 13.33 | 13.48 | 129,242 | +0.11(+0.84%) |
Jan 04, 2021 | 13.88 | 13.96 | 13.18 | 13.36 | 176,798 | -0.37(-2.71%) |
Dec 31, 2020 | 13.74 | 13.74 | 13.74 | 91,789 | +0.33(+2.45%) | |
Dec 30, 2020 | 13.20 | 13.53 | 13.20 | 13.41 | 91,789 | +0.12(+0.91%) |
Dec 29, 2020 | 13.45 | 13.51 | 13.11 | 13.28 | 143,627 | -0.32(-2.35%) |
Dec 28, 2020 | 13.62 | 13.71 | 13.46 | 13.61 | 80,515 | +0.14(+1.03%) |
Dec 24, 2020 | 13.55 | 13.55 | 13.23 | 13.47 | 49,652 | +0.06(+0.45%) |
Dec 23, 2020 | 12.92 | 13.42 | 12.90 | 13.41 | 132,174 | +0.68(+5.31%) |
Dec 22, 2020 | 13.04 | 13.04 | 12.69 | 12.73 | 92,602 | -0.25(-1.93%) |
Dec 21, 2020 | 13.26 | 13.28 | 12.83 | 12.98 | 132,963 | -0.34(-2.54%) |
Dec 18, 2020 | 13.63 | 13.81 | 13.23 | 13.32 | 422,620 | -0.23(-1.73%) |
Dec 17, 2020 | 13.73 | 13.73 | 13.40 | 13.55 | 136,309 | -0.12(-0.89%) |
Dec 16, 2020 | 13.61 | 13.76 | 13.49 | 13.67 | 138,534 | +0.12(+0.89%) |
Dec 15, 2020 | 13.32 | 13.61 | 13.23 | 13.55 | 132,627 | +0.32(+2.42%) |
Dec 14, 2020 | 13.38 | 13.42 | 13.19 | 13.23 | 116,084 | +0.00(+0.00%) |
Dec 11, 2020 | 13.15 | 13.35 | 13.14 | 13.23 | 79,674 | -0.09(-0.65%) |
Dec 10, 2020 | 13.22 | 13.38 | 13.17 | 13.32 | 78,614 | -0.06(-0.45%) |
Dec 09, 2020 | 13.49 | 13.58 | 13.28 | 13.38 | 112,333 | +0.08(+0.59%) |
Dec 08, 2020 | 12.92 | 13.35 | 12.92 | 13.30 | 113,933 | +0.20(+1.52%) |
Dec 07, 2020 | 13.09 | 13.27 | 12.86 | 13.10 | 68,095 | -0.04(-0.33%) |
Dec 04, 2020 | 12.90 | 13.15 | 12.70 | 13.15 | 86,602 | +0.42(+3.27%) |
Dec 03, 2020 | 12.81 | 12.86 | 12.56 | 12.73 | 75,903 | -0.01(-0.07%) |
Dec 02, 2020 | 12.63 | 12.82 | 12.55 | 12.74 | 125,656 | +0.17(+1.38%) |