Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.34 | 16.83 | 16.16 | 16.54 | 117,200 | +0.28(+1.72%) |
Feb 25, 2021 | 16.32 | 16.85 | 16.25 | 16.26 | 126,347 | -0.23(-1.39%) |
Feb 24, 2021 | 15.40 | 16.50 | 15.22 | 16.49 | 86,693 | +1.08(+7.01%) |
Feb 23, 2021 | 15.45 | 15.70 | 14.81 | 15.41 | 111,226 | -0.59(-3.69%) |
Feb 22, 2021 | 15.35 | 16.08 | 15.20 | 16.00 | 93,000 | +0.49(+3.16%) |
Feb 19, 2021 | 15.30 | 16.12 | 15.24 | 15.51 | 60,400 | +0.27(+1.77%) |
Feb 18, 2021 | 16.03 | 16.03 | 15.07 | 15.24 | 82,700 | -0.94(-5.81%) |
Feb 17, 2021 | 15.38 | 16.39 | 15.36 | 16.18 | 91,204 | +0.82(+5.34%) |
Feb 16, 2021 | 14.79 | 15.53 | 14.65 | 15.36 | 123,217 | +0.52(+3.50%) |
Feb 12, 2021 | 14.73 | 14.87 | 14.11 | 14.84 | 56,900 | +0.02(+0.13%) |
Feb 11, 2021 | 15.30 | 15.33 | 14.67 | 14.82 | 52,010 | -0.32(-2.11%) |
Feb 10, 2021 | 15.51 | 15.57 | 14.85 | 15.14 | 59,695 | -0.27(-1.75%) |
Feb 09, 2021 | 16.07 | 16.07 | 15.21 | 15.41 | 56,392 | -0.63(-3.93%) |
Feb 08, 2021 | 16.27 | 16.50 | 15.79 | 16.04 | 64,572 | -0.11(-0.68%) |
Feb 05, 2021 | 16.02 | 16.57 | 15.74 | 16.15 | 109,200 | -0.10(-0.62%) |
Feb 04, 2021 | 16.05 | 16.40 | 15.43 | 16.25 | 106,928 | +0.50(+3.17%) |
Feb 03, 2021 | 16.12 | 16.21 | 15.32 | 15.75 | 91,675 | -0.35(-2.17%) |
Feb 02, 2021 | 16.75 | 16.78 | 15.25 | 16.10 | 190,441 | +0.75(+4.89%) |
Feb 01, 2021 | 14.36 | 15.46 | 14.17 | 15.35 | 145,326 | +1.18(+8.33%) |
Jan 29, 2021 | 14.34 | 14.67 | 14.05 | 14.17 | 75,300 | -0.12(-0.84%) |
Jan 28, 2021 | 14.75 | 14.94 | 14.11 | 14.29 | 93,747 | -0.54(-3.64%) |
Jan 27, 2021 | 15.07 | 15.15 | 14.39 | 14.83 | 126,951 | -0.48(-3.14%) |
Jan 26, 2021 | 16.17 | 16.40 | 15.24 | 15.31 | 107,568 | -0.79(-4.91%) |
Jan 25, 2021 | 14.96 | 16.24 | 14.84 | 16.10 | 160,660 | +1.07(+7.12%) |
Jan 22, 2021 | 14.91 | 15.15 | 14.13 | 15.03 | 108,300 | +0.13(+0.87%) |
Jan 21, 2021 | 14.71 | 15.12 | 14.07 | 14.90 | 106,452 | +0.19(+1.29%) |
Jan 20, 2021 | 15.15 | 15.46 | 14.50 | 14.71 | 116,827 | -0.48(-3.16%) |
Jan 19, 2021 | 15.04 | 15.38 | 14.51 | 15.19 | 96,529 | -0.01(-0.07%) |
Jan 15, 2021 | 15.56 | 15.76 | 14.91 | 15.20 | 83,900 | -0.57(-3.61%) |
Jan 14, 2021 | 15.58 | 15.92 | 15.31 | 15.77 | 79,395 | +0.31(+2.01%) |
Jan 13, 2021 | 15.84 | 16.05 | 15.15 | 15.46 | 112,798 | -0.41(-2.58%) |
Jan 12, 2021 | 16.07 | 16.49 | 15.68 | 15.87 | 78,000 | -0.27(-1.67%) |
Jan 11, 2021 | 16.19 | 16.52 | 15.72 | 16.14 | 100,932 | -0.21(-1.28%) |
Jan 08, 2021 | 16.45 | 16.82 | 15.47 | 16.35 | 118,600 | +0.04(+0.25%) |
Jan 07, 2021 | 16.00 | 16.45 | 15.86 | 16.31 | 94,585 | +0.17(+1.05%) |
Jan 06, 2021 | 16.49 | 16.92 | 15.68 | 16.14 | 135,930 | +0.62(+3.99%) |
Jan 05, 2021 | 16.19 | 16.19 | 15.50 | 15.52 | 86,444 | -0.45(-2.82%) |
Jan 04, 2021 | 15.99 | 16.40 | 15.09 | 15.97 | 102,113 | +0.11(+0.69%) |
Dec 31, 2020 | 15.86 | 15.86 | 15.86 | 68,056 | -0.43(-2.64%) | |
Dec 30, 2020 | 15.96 | 16.57 | 15.72 | 16.29 | 68,056 | +0.32(+2.00%) |
Dec 29, 2020 | 16.08 | 16.34 | 15.35 | 15.97 | 94,598 | -0.17(-1.05%) |
Dec 28, 2020 | 16.79 | 16.79 | 15.94 | 16.14 | 95,416 | -0.34(-2.06%) |
Dec 24, 2020 | 16.69 | 16.86 | 16.32 | 16.48 | 57,900 | -0.30(-1.79%) |
Dec 23, 2020 | 18.01 | 18.01 | 16.38 | 16.78 | 95,505 | -0.97(-5.46%) |
Dec 22, 2020 | 17.09 | 18.26 | 17.00 | 17.75 | 289,798 | +0.66(+3.86%) |
Dec 21, 2020 | 18.29 | 18.56 | 16.29 | 17.09 | 289,462 | -1.97(-10.34%) |
Dec 18, 2020 | 21.39 | 21.47 | 18.50 | 19.06 | 1,688,600 | -1.85(-8.85%) |
Dec 17, 2020 | 19.30 | 21.68 | 19.30 | 20.91 | 608,516 | +1.71(+8.91%) |
Dec 16, 2020 | 17.09 | 19.81 | 16.86 | 19.20 | 368,182 | +2.19(+12.87%) |
Dec 15, 2020 | 16.14 | 17.28 | 15.79 | 17.01 | 270,312 | +0.61(+3.72%) |
Dec 14, 2020 | 13.76 | 17.44 | 13.65 | 16.40 | 518,955 | +3.08(+23.12%) |
Dec 11, 2020 | 13.74 | 13.91 | 13.12 | 13.32 | 120,200 | -0.33(-2.42%) |
Dec 10, 2020 | 13.22 | 13.85 | 13.01 | 13.65 | 74,003 | +0.51(+3.88%) |
Dec 09, 2020 | 13.49 | 13.49 | 12.82 | 13.14 | 82,778 | -0.19(-1.43%) |
Dec 08, 2020 | 13.72 | 13.94 | 13.07 | 13.33 | 91,846 | -0.24(-1.77%) |
Dec 07, 2020 | 14.85 | 14.88 | 13.48 | 13.57 | 79,958 | -1.11(-7.56%) |
Dec 04, 2020 | 13.65 | 15.02 | 13.64 | 14.68 | 172,900 | +1.04(+7.62%) |
Dec 03, 2020 | 13.49 | 13.75 | 13.22 | 13.64 | 111,512 | +0.22(+1.64%) |
Dec 02, 2020 | 13.65 | 13.87 | 12.99 | 13.42 | 77,911 | -0.22(-1.61%) |