Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.63 | 14.99 | 14.63 | 14.99 | 13,734 | +0.36(+2.43%) |
Feb 25, 2021 | 14.61 | 15.03 | 14.50 | 14.64 | 30,183 | +0.04(+0.24%) |
Feb 24, 2021 | 14.42 | 14.91 | 14.42 | 14.60 | 18,863 | +0.10(+0.67%) |
Feb 23, 2021 | 14.52 | 14.61 | 14.37 | 14.51 | 62,454 | -0.06(-0.43%) |
Feb 22, 2021 | 15.28 | 15.28 | 14.57 | 14.57 | 17,038 | -0.51(-3.39%) |
Feb 19, 2021 | 15.10 | 15.15 | 14.92 | 15.08 | 12,270 | +0.10(+0.68%) |
Feb 18, 2021 | 15.11 | 15.26 | 14.98 | 14.98 | 19,692 | -0.16(-1.06%) |
Feb 17, 2021 | 15.15 | 15.16 | 15.02 | 15.14 | 7,416 | -0.04(-0.26%) |
Feb 16, 2021 | 15.34 | 15.34 | 14.98 | 15.18 | 13,753 | +0.00(+0.02%) |
Feb 12, 2021 | 15.08 | 15.30 | 14.92 | 15.17 | 53,248 | +0.09(+0.59%) |
Feb 11, 2021 | 15.18 | 15.19 | 14.99 | 15.08 | 21,020 | +0.04(+0.29%) |
Feb 10, 2021 | 15.17 | 15.17 | 14.98 | 15.04 | 17,360 | +0.00(+0.00%) |
Feb 09, 2021 | 15.11 | 15.13 | 14.96 | 15.04 | 13,672 | +0.02(+0.16%) |
Feb 08, 2021 | 15.15 | 15.16 | 14.99 | 15.02 | 12,526 | +0.05(+0.31%) |
Feb 05, 2021 | 15.17 | 15.17 | 14.75 | 14.97 | 15,909 | +0.04(+0.30%) |
Feb 04, 2021 | 14.83 | 14.97 | 14.80 | 14.92 | 24,649 | +0.10(+0.66%) |
Feb 03, 2021 | 14.79 | 14.83 | 14.72 | 14.83 | 11,169 | +0.02(+0.12%) |
Feb 02, 2021 | 14.71 | 14.81 | 14.70 | 14.81 | 17,795 | +0.05(+0.36%) |
Feb 01, 2021 | 14.80 | 14.83 | 14.70 | 14.76 | 11,474 | +0.05(+0.36%) |
Jan 29, 2021 | 14.72 | 14.77 | 14.69 | 14.70 | 19,633 | -0.04(-0.24%) |
Jan 28, 2021 | 14.71 | 14.77 | 14.61 | 14.74 | 18,019 | +0.06(+0.42%) |
Jan 27, 2021 | 14.63 | 14.75 | 14.60 | 14.68 | 15,075 | +0.07(+0.49%) |
Jan 26, 2021 | 14.58 | 14.62 | 14.53 | 14.61 | 26,852 | +0.05(+0.37%) |
Jan 25, 2021 | 14.61 | 14.77 | 14.49 | 14.55 | 30,901 | -0.03(-0.19%) |
Jan 22, 2021 | 14.59 | 14.61 | 14.52 | 14.58 | 10,832 | +0.05(+0.37%) |
Jan 21, 2021 | 14.59 | 14.68 | 14.49 | 14.53 | 29,748 | -0.09(-0.61%) |
Jan 20, 2021 | 14.57 | 14.67 | 14.52 | 14.61 | 37,552 | +0.05(+0.37%) |
Jan 19, 2021 | 14.57 | 14.62 | 14.42 | 14.56 | 19,236 | -0.04(-0.30%) |
Jan 15, 2021 | 14.68 | 14.68 | 14.55 | 14.61 | 15,796 | -0.03(-0.20%) |
Jan 14, 2021 | 14.62 | 14.71 | 14.56 | 14.63 | 16,028 | -0.01(-0.05%) |
Jan 13, 2021 | 14.62 | 14.72 | 14.54 | 14.64 | 8,931 | +0.05(+0.38%) |
Jan 12, 2021 | 14.55 | 14.65 | 14.51 | 14.59 | 9,559 | +0.02(+0.17%) |
Jan 11, 2021 | 14.47 | 14.56 | 14.33 | 14.56 | 28,426 | +0.09(+0.61%) |
Jan 08, 2021 | 14.47 | 14.48 | 14.42 | 14.47 | 13,459 | +0.00(+0.00%) |
Jan 07, 2021 | 14.52 | 14.54 | 14.46 | 14.47 | 16,806 | -0.02(-0.12%) |
Jan 06, 2021 | 14.53 | 14.53 | 14.46 | 14.49 | 12,601 | -0.03(-0.18%) |
Jan 05, 2021 | 14.54 | 14.54 | 14.46 | 14.52 | 21,776 | +0.04(+0.31%) |
Jan 04, 2021 | 14.53 | 14.53 | 14.45 | 14.47 | 29,180 | -0.05(-0.37%) |
Dec 31, 2020 | 14.53 | 14.53 | 14.53 | 59,908 | +0.06(+0.43%) | |
Dec 30, 2020 | 14.48 | 14.53 | 14.36 | 14.46 | 59,908 | -0.02(-0.12%) |
Dec 29, 2020 | 14.62 | 14.66 | 14.45 | 14.48 | 96,575 | -0.13(-0.91%) |
Dec 28, 2020 | 14.54 | 14.62 | 14.47 | 14.62 | 11,888 | +0.04(+0.30%) |
Dec 24, 2020 | 14.57 | 14.62 | 14.57 | 14.57 | 4,863 | -0.02(-0.12%) |
Dec 23, 2020 | 14.62 | 14.62 | 14.58 | 14.59 | 4,098 | +0.03(+0.18%) |
Dec 22, 2020 | 14.49 | 14.62 | 14.49 | 14.56 | 24,970 | +0.04(+0.24%) |
Dec 21, 2020 | 14.44 | 14.57 | 14.42 | 14.53 | 29,384 | +0.09(+0.61%) |
Dec 18, 2020 | 14.40 | 14.45 | 14.37 | 14.44 | 11,423 | +0.07(+0.49%) |
Dec 17, 2020 | 14.44 | 14.44 | 14.36 | 14.37 | 36,206 | +0.01(+0.06%) |
Dec 16, 2020 | 14.35 | 14.40 | 14.32 | 14.36 | 47,314 | +0.01(+0.06%) |
Dec 15, 2020 | 14.35 | 14.38 | 14.33 | 14.35 | 37,843 | +0.00(+0.00%) |
Dec 14, 2020 | 14.45 | 14.45 | 14.35 | 14.35 | 41,980 | -0.03(-0.19%) |
Dec 11, 2020 | 14.32 | 14.39 | 14.32 | 14.38 | 24,261 | +0.06(+0.43%) |
Dec 10, 2020 | 14.33 | 14.43 | 14.32 | 14.32 | 46,631 | -0.08(-0.55%) |
Dec 09, 2020 | 14.38 | 14.43 | 14.38 | 14.39 | 19,705 | -0.04(-0.31%) |
Dec 08, 2020 | 14.38 | 14.49 | 14.31 | 14.44 | 68,605 | +0.01(+0.06%) |
Dec 07, 2020 | 14.40 | 14.43 | 14.32 | 14.43 | 16,617 | +0.05(+0.37%) |
Dec 04, 2020 | 14.38 | 14.45 | 14.31 | 14.38 | 21,880 | +0.04(+0.25%) |
Dec 03, 2020 | 14.32 | 14.38 | 14.32 | 14.34 | 26,869 | +0.00(+0.00%) |
Dec 02, 2020 | 14.40 | 14.40 | 14.26 | 14.34 | 32,839 | -0.05(-0.37%) |