Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.11 | 14.45 | 14.00 | 14.10 | 55,787 | -0.05(-0.32%) |
Feb 25, 2021 | 14.64 | 14.77 | 14.08 | 14.15 | 49,446 | -0.71(-4.80%) |
Feb 24, 2021 | 14.39 | 14.87 | 14.39 | 14.86 | 47,058 | +0.09(+0.61%) |
Feb 23, 2021 | 14.87 | 14.92 | 14.18 | 14.77 | 78,502 | -0.29(-1.92%) |
Feb 22, 2021 | 15.47 | 15.60 | 15.03 | 15.06 | 93,942 | -0.82(-5.18%) |
Feb 19, 2021 | 16.58 | 16.58 | 15.85 | 15.88 | 30,660 | -0.07(-0.45%) |
Feb 18, 2021 | 16.17 | 16.17 | 15.81 | 15.95 | 46,380 | -0.23(-1.45%) |
Feb 17, 2021 | 16.09 | 16.32 | 15.95 | 16.19 | 76,319 | +0.17(+1.07%) |
Feb 16, 2021 | 16.08 | 16.34 | 15.81 | 16.02 | 81,278 | +0.44(+2.84%) |
Feb 12, 2021 | 15.69 | 15.69 | 15.44 | 15.58 | 19,923 | -0.13(-0.81%) |
Feb 11, 2021 | 15.79 | 15.83 | 15.41 | 15.70 | 41,138 | -0.09(-0.57%) |
Feb 10, 2021 | 16.08 | 16.23 | 15.56 | 15.79 | 79,255 | -0.02(-0.11%) |
Feb 09, 2021 | 15.74 | 16.36 | 15.73 | 15.81 | 112,582 | +0.45(+2.94%) |
Feb 08, 2021 | 14.99 | 15.58 | 14.99 | 15.36 | 66,514 | +0.60(+4.04%) |
Feb 05, 2021 | 14.79 | 15.05 | 14.75 | 14.76 | 53,130 | +0.05(+0.37%) |
Feb 04, 2021 | 14.65 | 14.76 | 14.36 | 14.71 | 65,352 | +0.05(+0.37%) |
Feb 03, 2021 | 14.79 | 15.02 | 14.65 | 14.65 | 71,931 | -0.11(-0.73%) |
Feb 02, 2021 | 14.58 | 14.98 | 14.56 | 14.76 | 88,762 | +0.40(+2.77%) |
Feb 01, 2021 | 14.63 | 14.64 | 14.34 | 14.36 | 101,433 | -0.24(-1.67%) |
Jan 29, 2021 | 14.88 | 14.95 | 14.48 | 14.61 | 39,515 | -0.34(-2.30%) |
Jan 28, 2021 | 14.85 | 15.12 | 14.85 | 14.95 | 81,877 | +0.21(+1.41%) |
Jan 27, 2021 | 15.00 | 15.18 | 14.64 | 14.74 | 75,234 | -0.50(-3.26%) |
Jan 26, 2021 | 15.43 | 15.72 | 15.12 | 15.24 | 51,919 | +0.11(+0.72%) |
Jan 25, 2021 | 15.34 | 15.35 | 14.76 | 15.13 | 87,477 | -0.31(-1.99%) |
Jan 22, 2021 | 15.31 | 15.64 | 15.18 | 15.44 | 65,638 | +0.14(+0.95%) |
Jan 21, 2021 | 15.61 | 15.70 | 15.27 | 15.30 | 96,522 | -0.23(-1.46%) |
Jan 20, 2021 | 15.20 | 15.59 | 15.20 | 15.52 | 45,760 | +0.22(+1.42%) |
Jan 19, 2021 | 15.23 | 15.44 | 15.00 | 15.30 | 51,188 | +0.23(+1.56%) |
Jan 15, 2021 | 15.39 | 15.39 | 14.91 | 15.07 | 78,367 | -0.35(-2.28%) |
Jan 14, 2021 | 15.30 | 15.63 | 15.09 | 15.42 | 94,673 | -0.08(-0.52%) |
Jan 13, 2021 | 15.37 | 15.80 | 15.36 | 15.50 | 62,608 | +0.33(+2.14%) |
Jan 12, 2021 | 15.00 | 15.45 | 14.96 | 15.18 | 86,446 | +0.19(+1.27%) |
Jan 11, 2021 | 14.45 | 15.13 | 14.39 | 14.99 | 204,736 | +0.59(+4.08%) |
Jan 08, 2021 | 13.53 | 14.90 | 13.30 | 14.40 | 455,595 | +0.92(+6.84%) |
Jan 07, 2021 | 13.41 | 13.54 | 12.99 | 13.48 | 44,936 | +0.25(+1.91%) |
Jan 06, 2021 | 13.37 | 13.43 | 13.16 | 13.23 | 27,720 | -0.23(-1.75%) |
Jan 05, 2021 | 13.55 | 13.55 | 13.33 | 13.46 | 24,404 | -0.05(-0.40%) |
Jan 04, 2021 | 13.99 | 14.01 | 13.19 | 13.52 | 103,769 | -0.62(-4.41%) |
Dec 31, 2020 | 14.14 | 14.14 | 14.14 | 62,772 | -0.07(-0.51%) | |
Dec 30, 2020 | 14.34 | 14.68 | 14.17 | 14.21 | 62,772 | +0.14(+0.96%) |
Dec 29, 2020 | 13.83 | 14.57 | 13.83 | 14.08 | 118,214 | +0.38(+2.77%) |
Dec 28, 2020 | 14.02 | 14.09 | 13.68 | 13.70 | 63,445 | -0.11(-0.79%) |
Dec 24, 2020 | 13.64 | 13.80 | 13.56 | 13.80 | 11,511 | +0.25(+1.87%) |
Dec 23, 2020 | 13.38 | 13.69 | 13.38 | 13.55 | 27,688 | +0.21(+1.56%) |
Dec 22, 2020 | 13.33 | 13.46 | 13.24 | 13.34 | 43,881 | +0.05(+0.41%) |
Dec 21, 2020 | 13.34 | 13.48 | 13.12 | 13.29 | 33,077 | -0.13(-0.94%) |
Dec 18, 2020 | 13.11 | 13.45 | 13.11 | 13.42 | 35,752 | +0.36(+2.77%) |
Dec 17, 2020 | 13.25 | 13.46 | 12.88 | 13.05 | 63,771 | -0.25(-1.90%) |
Dec 16, 2020 | 13.40 | 13.40 | 13.22 | 13.31 | 21,576 | -0.15(-1.14%) |
Dec 15, 2020 | 13.38 | 13.48 | 13.25 | 13.46 | 25,337 | +0.26(+1.98%) |
Dec 14, 2020 | 13.61 | 13.61 | 13.14 | 13.20 | 46,684 | -0.45(-3.31%) |
Dec 11, 2020 | 13.80 | 13.80 | 13.60 | 13.65 | 8,744 | -0.17(-1.24%) |
Dec 10, 2020 | 13.54 | 13.86 | 13.43 | 13.82 | 32,151 | +0.34(+2.55%) |
Dec 09, 2020 | 13.80 | 13.84 | 13.43 | 13.48 | 34,487 | -0.42(-2.99%) |
Dec 08, 2020 | 14.07 | 14.10 | 13.89 | 13.89 | 30,247 | -0.23(-1.60%) |
Dec 07, 2020 | 14.23 | 14.29 | 14.06 | 14.12 | 29,289 | -0.40(-2.74%) |
Dec 04, 2020 | 14.34 | 14.60 | 14.25 | 14.52 | 28,114 | +0.28(+1.97%) |
Dec 03, 2020 | 14.29 | 14.50 | 14.17 | 14.24 | 37,825 | +0.13(+0.90%) |
Dec 02, 2020 | 14.25 | 14.28 | 14.09 | 14.11 | 35,620 | -0.49(-3.34%) |