Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.86 | 12.93 | 12.38 | 12.39 | 2,865,312 | -0.42(-3.32%) |
Feb 25, 2021 | 13.12 | 13.38 | 12.51 | 12.82 | 2,728,689 | -0.47(-3.52%) |
Feb 24, 2021 | 13.45 | 13.64 | 13.21 | 13.28 | 1,516,626 | -0.24(-1.79%) |
Feb 23, 2021 | 13.25 | 13.56 | 13.08 | 13.53 | 2,800,650 | +0.10(+0.78%) |
Feb 22, 2021 | 13.59 | 13.78 | 13.41 | 13.42 | 925,375 | -0.22(-1.59%) |
Feb 19, 2021 | 13.71 | 13.88 | 13.58 | 13.64 | 1,523,822 | +0.00(+0.00%) |
Feb 18, 2021 | 13.99 | 14.19 | 13.62 | 13.64 | 2,036,341 | -0.43(-3.08%) |
Feb 17, 2021 | 14.40 | 14.48 | 13.45 | 14.07 | 5,451,197 | -0.77(-5.20%) |
Feb 16, 2021 | 15.17 | 15.17 | 14.78 | 14.84 | 1,850,178 | -0.27(-1.78%) |
Feb 12, 2021 | 14.91 | 15.11 | 14.78 | 15.11 | 1,523,707 | +0.08(+0.52%) |
Feb 11, 2021 | 15.12 | 15.12 | 14.68 | 15.04 | 1,716,417 | +0.01(+0.06%) |
Feb 10, 2021 | 15.19 | 15.34 | 14.76 | 15.03 | 1,764,898 | -0.13(-0.86%) |
Feb 09, 2021 | 15.15 | 15.22 | 14.71 | 15.16 | 2,869,798 | +0.04(+0.29%) |
Feb 08, 2021 | 15.15 | 15.48 | 14.95 | 15.11 | 2,172,970 | +0.07(+0.46%) |
Feb 05, 2021 | 14.95 | 15.23 | 14.81 | 15.04 | 1,915,936 | +0.24(+1.64%) |
Feb 04, 2021 | 14.78 | 14.96 | 14.57 | 14.80 | 1,998,600 | -0.11(-0.76%) |
Feb 03, 2021 | 14.26 | 15.11 | 14.19 | 14.91 | 2,392,864 | +0.60(+4.18%) |
Feb 02, 2021 | 13.78 | 14.35 | 13.63 | 14.32 | 1,838,348 | +0.75(+5.50%) |
Feb 01, 2021 | 13.46 | 13.84 | 13.24 | 13.57 | 3,714,193 | +0.17(+1.29%) |
Jan 29, 2021 | 13.60 | 13.60 | 13.25 | 13.40 | 3,471,358 | -0.20(-1.47%) |
Jan 28, 2021 | 13.35 | 13.68 | 13.14 | 13.60 | 2,333,162 | +0.41(+3.09%) |
Jan 27, 2021 | 13.68 | 13.77 | 13.06 | 13.19 | 4,325,547 | -0.74(-5.29%) |
Jan 26, 2021 | 13.76 | 13.96 | 13.67 | 13.93 | 995,064 | +0.19(+1.39%) |
Jan 25, 2021 | 13.82 | 14.12 | 13.68 | 13.73 | 892,497 | -0.25(-1.80%) |
Jan 22, 2021 | 13.86 | 13.99 | 13.67 | 13.99 | 884,331 | +0.02(+0.12%) |
Jan 21, 2021 | 14.16 | 14.16 | 13.94 | 13.97 | 534,097 | -0.18(-1.29%) |
Jan 20, 2021 | 14.05 | 14.17 | 13.93 | 14.15 | 742,848 | +0.10(+0.68%) |
Jan 19, 2021 | 14.14 | 14.22 | 13.99 | 14.06 | 828,451 | -0.08(-0.55%) |
Jan 15, 2021 | 14.23 | 14.30 | 13.80 | 14.13 | 1,411,839 | -0.23(-1.57%) |
Jan 14, 2021 | 14.22 | 14.48 | 14.13 | 14.36 | 1,164,721 | +0.22(+1.53%) |
Jan 13, 2021 | 14.06 | 14.27 | 13.93 | 14.14 | 789,185 | +0.05(+0.37%) |
Jan 12, 2021 | 13.81 | 14.12 | 13.77 | 14.09 | 2,900,361 | +0.28(+2.01%) |
Jan 11, 2021 | 13.76 | 13.99 | 13.76 | 13.81 | 2,714,144 | -0.13(-0.93%) |
Jan 08, 2021 | 13.97 | 14.12 | 13.73 | 13.94 | 4,913,183 | +0.24(+1.77%) |
Jan 07, 2021 | 13.81 | 13.88 | 13.66 | 13.70 | 1,324,445 | -0.13(-0.94%) |
Jan 06, 2021 | 13.86 | 14.00 | 13.73 | 13.83 | 3,186,043 | -0.01(-0.06%) |
Jan 05, 2021 | 14.05 | 14.19 | 13.66 | 13.84 | 2,977,876 | -0.34(-2.39%) |
Jan 04, 2021 | 13.76 | 14.19 | 13.65 | 14.18 | 3,349,011 | +0.58(+4.27%) |
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 668,515 | +0.07(+0.51%) | |
Dec 30, 2020 | 13.54 | 13.66 | 13.47 | 13.53 | 668,515 | -0.03(-0.19%) |
Dec 29, 2020 | 13.93 | 14.06 | 13.54 | 13.55 | 1,096,802 | -0.46(-3.28%) |
Dec 28, 2020 | 13.98 | 14.16 | 13.92 | 14.01 | 804,519 | +0.14(+1.00%) |
Dec 24, 2020 | 13.69 | 13.89 | 13.66 | 13.87 | 699,807 | +0.16(+1.14%) |
Dec 23, 2020 | 13.68 | 13.75 | 13.54 | 13.72 | 2,400,169 | +0.16(+1.15%) |
Dec 22, 2020 | 13.61 | 13.62 | 13.44 | 13.56 | 614,357 | -0.03(-0.19%) |
Dec 21, 2020 | 13.44 | 13.60 | 13.20 | 13.59 | 804,219 | -0.12(-0.89%) |
Dec 18, 2020 | 13.79 | 13.95 | 13.55 | 13.71 | 1,825,058 | -0.11(-0.82%) |
Dec 17, 2020 | 13.84 | 13.92 | 13.72 | 13.82 | 721,449 | +0.06(+0.44%) |
Dec 16, 2020 | 13.89 | 13.93 | 13.60 | 13.76 | 783,238 | -0.11(-0.81%) |
Dec 15, 2020 | 14.00 | 14.00 | 13.73 | 13.87 | 967,513 | -0.10(-0.68%) |
Dec 14, 2020 | 13.87 | 14.02 | 13.81 | 13.97 | 1,044,285 | +0.22(+1.58%) |
Dec 11, 2020 | 14.05 | 14.07 | 13.66 | 13.75 | 1,054,093 | -0.28(-1.98%) |
Dec 10, 2020 | 13.87 | 14.17 | 13.84 | 14.03 | 1,137,093 | +0.29(+2.15%) |
Dec 09, 2020 | 13.64 | 13.78 | 13.59 | 13.73 | 1,582,016 | +0.18(+1.34%) |
Dec 08, 2020 | 13.31 | 13.57 | 13.24 | 13.55 | 749,601 | +0.12(+0.90%) |
Dec 07, 2020 | 13.41 | 13.47 | 13.34 | 13.43 | 819,610 | -0.09(-0.64%) |
Dec 04, 2020 | 13.50 | 13.54 | 13.35 | 13.52 | 572,024 | +0.09(+0.65%) |
Dec 03, 2020 | 13.29 | 13.49 | 13.26 | 13.43 | 1,078,766 | +0.16(+1.18%) |
Dec 02, 2020 | 13.29 | 13.29 | 13.13 | 13.28 | 676,402 | +0.02(+0.13%) |