Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.82 | 14.16 | 13.72 | 13.81 | 56,952 | -0.04(-0.32%) |
Feb 25, 2021 | 14.35 | 14.47 | 13.79 | 13.86 | 50,479 | -0.70(-4.80%) |
Feb 24, 2021 | 14.10 | 14.57 | 14.10 | 14.56 | 48,041 | +0.09(+0.61%) |
Feb 23, 2021 | 14.57 | 14.62 | 13.89 | 14.47 | 80,142 | -0.28(-1.92%) |
Feb 22, 2021 | 15.15 | 15.28 | 14.73 | 14.75 | 95,905 | -0.81(-5.18%) |
Feb 19, 2021 | 16.24 | 16.24 | 15.52 | 15.56 | 31,301 | -0.07(-0.45%) |
Feb 18, 2021 | 15.84 | 15.84 | 15.49 | 15.63 | 47,349 | -0.23(-1.45%) |
Feb 17, 2021 | 15.76 | 15.98 | 15.63 | 15.86 | 77,914 | +0.17(+1.07%) |
Feb 16, 2021 | 15.75 | 16.01 | 15.49 | 15.69 | 82,976 | +0.43(+2.84%) |
Feb 12, 2021 | 15.37 | 15.37 | 15.13 | 15.26 | 20,340 | -0.12(-0.81%) |
Feb 11, 2021 | 15.47 | 15.50 | 15.10 | 15.38 | 41,997 | -0.09(-0.57%) |
Feb 10, 2021 | 15.75 | 15.89 | 15.24 | 15.47 | 80,910 | -0.02(-0.11%) |
Feb 09, 2021 | 15.42 | 16.02 | 15.41 | 15.49 | 114,934 | +0.44(+2.94%) |
Feb 08, 2021 | 14.68 | 15.26 | 14.68 | 15.04 | 67,903 | +0.58(+4.04%) |
Feb 05, 2021 | 14.49 | 14.74 | 14.45 | 14.46 | 54,240 | +0.05(+0.37%) |
Feb 04, 2021 | 14.35 | 14.46 | 14.07 | 14.41 | 66,718 | +0.05(+0.37%) |
Feb 03, 2021 | 14.49 | 14.72 | 14.35 | 14.35 | 73,433 | -0.11(-0.73%) |
Feb 02, 2021 | 14.28 | 14.67 | 14.27 | 14.46 | 90,616 | +0.39(+2.77%) |
Feb 01, 2021 | 14.33 | 14.34 | 14.04 | 14.07 | 103,551 | -0.24(-1.67%) |
Jan 29, 2021 | 14.58 | 14.65 | 14.19 | 14.31 | 40,341 | -0.34(-2.30%) |
Jan 28, 2021 | 14.55 | 14.81 | 14.55 | 14.65 | 83,587 | +0.20(+1.41%) |
Jan 27, 2021 | 14.69 | 14.87 | 14.34 | 14.44 | 76,805 | -0.49(-3.26%) |
Jan 26, 2021 | 15.11 | 15.40 | 14.81 | 14.93 | 53,004 | +0.11(+0.72%) |
Jan 25, 2021 | 15.03 | 15.04 | 14.46 | 14.82 | 89,304 | -0.30(-1.99%) |
Jan 22, 2021 | 15.00 | 15.32 | 14.87 | 15.12 | 67,009 | +0.14(+0.95%) |
Jan 21, 2021 | 15.29 | 15.38 | 14.96 | 14.98 | 98,539 | -0.22(-1.45%) |
Jan 20, 2021 | 14.89 | 15.27 | 14.88 | 15.20 | 46,716 | +0.21(+1.42%) |
Jan 19, 2021 | 14.92 | 15.12 | 14.69 | 14.99 | 52,257 | +0.23(+1.56%) |
Jan 15, 2021 | 15.08 | 15.08 | 14.60 | 14.76 | 80,004 | -0.35(-2.29%) |
Jan 14, 2021 | 14.99 | 15.31 | 14.78 | 15.11 | 96,650 | -0.08(-0.52%) |
Jan 13, 2021 | 15.05 | 15.48 | 15.04 | 15.19 | 63,916 | +0.32(+2.14%) |
Jan 12, 2021 | 14.69 | 15.13 | 14.65 | 14.87 | 88,252 | +0.19(+1.27%) |
Jan 11, 2021 | 14.16 | 14.82 | 14.10 | 14.68 | 209,013 | +0.58(+4.08%) |
Jan 08, 2021 | 13.26 | 14.59 | 13.03 | 14.11 | 465,112 | +0.90(+6.84%) |
Jan 07, 2021 | 13.13 | 13.27 | 12.73 | 13.20 | 45,875 | +0.25(+1.91%) |
Jan 06, 2021 | 13.10 | 13.16 | 12.89 | 12.96 | 28,299 | -0.23(-1.75%) |
Jan 05, 2021 | 13.27 | 13.27 | 13.05 | 13.19 | 24,914 | -0.05(-0.40%) |
Jan 04, 2021 | 13.71 | 13.73 | 12.92 | 13.24 | 105,937 | -0.61(-4.41%) |
Dec 31, 2020 | 13.85 | 13.85 | 13.85 | 64,083 | -0.07(-0.51%) | |
Dec 30, 2020 | 14.04 | 14.38 | 13.88 | 13.92 | 64,083 | +0.13(+0.96%) |
Dec 29, 2020 | 13.55 | 14.27 | 13.55 | 13.79 | 120,683 | +0.37(+2.77%) |
Dec 28, 2020 | 13.73 | 13.81 | 13.40 | 13.42 | 64,771 | -0.11(-0.79%) |
Dec 24, 2020 | 13.36 | 13.52 | 13.28 | 13.52 | 11,752 | +0.25(+1.87%) |
Dec 23, 2020 | 13.11 | 13.41 | 13.11 | 13.27 | 28,267 | +0.20(+1.56%) |
Dec 22, 2020 | 13.05 | 13.19 | 12.97 | 13.07 | 44,798 | +0.05(+0.41%) |
Dec 21, 2020 | 13.07 | 13.20 | 12.85 | 13.02 | 33,768 | -0.12(-0.94%) |
Dec 18, 2020 | 12.84 | 13.18 | 12.84 | 13.14 | 36,499 | +0.35(+2.77%) |
Dec 17, 2020 | 12.98 | 13.19 | 12.62 | 12.79 | 65,103 | -0.25(-1.90%) |
Dec 16, 2020 | 13.12 | 13.12 | 12.95 | 13.04 | 22,027 | -0.15(-1.14%) |
Dec 15, 2020 | 13.11 | 13.20 | 12.98 | 13.19 | 25,867 | +0.26(+1.98%) |
Dec 14, 2020 | 13.34 | 13.34 | 12.88 | 12.93 | 47,659 | -0.44(-3.31%) |
Dec 11, 2020 | 13.52 | 13.52 | 13.33 | 13.37 | 8,927 | -0.17(-1.24%) |
Dec 10, 2020 | 13.27 | 13.58 | 13.15 | 13.54 | 32,823 | +0.34(+2.55%) |
Dec 09, 2020 | 13.51 | 13.56 | 13.15 | 13.20 | 35,207 | -0.41(-2.99%) |
Dec 08, 2020 | 13.78 | 13.81 | 13.60 | 13.61 | 30,879 | -0.22(-1.60%) |
Dec 07, 2020 | 13.94 | 14.00 | 13.77 | 13.83 | 29,901 | -0.39(-2.74%) |
Dec 04, 2020 | 14.04 | 14.30 | 13.96 | 14.22 | 28,702 | +0.27(+1.97%) |
Dec 03, 2020 | 14.00 | 14.20 | 13.88 | 13.95 | 38,615 | +0.12(+0.90%) |
Dec 02, 2020 | 13.96 | 13.99 | 13.80 | 13.82 | 36,364 | -0.48(-3.34%) |