Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.09 | 16.33 | 16.00 | 16.14 | 50,200 | -0.25(-1.53%) |
Feb 25, 2021 | 16.19 | 16.40 | 15.65 | 16.39 | 42,244 | +0.62(+3.93%) |
Feb 24, 2021 | 15.58 | 15.80 | 15.50 | 15.77 | 37,350 | -0.29(-1.81%) |
Feb 23, 2021 | 16.05 | 16.13 | 15.67 | 16.06 | 60,600 | +0.95(+6.29%) |
Feb 22, 2021 | 15.15 | 15.32 | 15.11 | 15.11 | 56,471 | +0.34(+2.30%) |
Feb 19, 2021 | 14.47 | 14.90 | 14.47 | 14.77 | 33,900 | +0.40(+2.78%) |
Feb 18, 2021 | 14.29 | 14.37 | 14.24 | 14.37 | 94,616 | +0.03(+0.21%) |
Feb 17, 2021 | 14.23 | 14.40 | 14.22 | 14.34 | 77,140 | -0.05(-0.35%) |
Feb 16, 2021 | 14.70 | 14.70 | 14.26 | 14.39 | 85,603 | +0.23(+1.62%) |
Feb 12, 2021 | 14.11 | 14.29 | 14.08 | 14.16 | 36,400 | +0.07(+0.50%) |
Feb 11, 2021 | 14.11 | 14.22 | 14.08 | 14.09 | 49,010 | +0.35(+2.55%) |
Feb 10, 2021 | 13.69 | 14.07 | 13.69 | 13.74 | 38,967 | +0.04(+0.31%) |
Feb 09, 2021 | 13.41 | 13.74 | 13.41 | 13.70 | 81,419 | -0.04(-0.31%) |
Feb 08, 2021 | 13.73 | 13.81 | 13.68 | 13.74 | 49,626 | +0.03(+0.18%) |
Feb 05, 2021 | 13.74 | 13.81 | 13.59 | 13.71 | 72,100 | -0.01(-0.04%) |
Feb 04, 2021 | 13.67 | 13.76 | 13.59 | 13.72 | 73,898 | -0.05(-0.36%) |
Feb 03, 2021 | 13.76 | 13.91 | 13.60 | 13.77 | 34,576 | +0.05(+0.36%) |
Feb 02, 2021 | 13.69 | 13.84 | 13.61 | 13.72 | 67,166 | -0.02(-0.18%) |
Feb 01, 2021 | 13.72 | 13.91 | 13.66 | 13.74 | 68,653 | +0.07(+0.55%) |
Jan 29, 2021 | 13.78 | 13.80 | 13.56 | 13.67 | 49,100 | -0.28(-2.01%) |
Jan 28, 2021 | 13.95 | 14.05 | 13.59 | 13.95 | 38,206 | +0.01(+0.07%) |
Jan 27, 2021 | 14.04 | 14.04 | 13.91 | 13.94 | 36,999 | -0.25(-1.76%) |
Jan 26, 2021 | 14.19 | 14.23 | 14.04 | 14.19 | 58,643 | +0.18(+1.28%) |
Jan 25, 2021 | 13.94 | 14.05 | 13.92 | 14.01 | 59,954 | -0.19(-1.34%) |
Jan 22, 2021 | 14.12 | 14.31 | 14.10 | 14.20 | 43,900 | +0.00(+0.00%) |
Jan 21, 2021 | 14.12 | 14.20 | 14.11 | 14.20 | 68,899 | -0.09(-0.63%) |
Jan 20, 2021 | 14.20 | 14.29 | 14.14 | 14.29 | 55,645 | -0.08(-0.56%) |
Jan 19, 2021 | 14.11 | 14.41 | 14.11 | 14.37 | 68,182 | +0.39(+2.79%) |
Jan 15, 2021 | 14.05 | 14.06 | 13.94 | 13.98 | 38,700 | +0.10(+0.72%) |
Jan 14, 2021 | 13.98 | 14.01 | 13.87 | 13.88 | 42,082 | -0.12(-0.86%) |
Jan 13, 2021 | 14.03 | 14.06 | 13.97 | 14.00 | 26,475 | +0.05(+0.36%) |
Jan 12, 2021 | 13.96 | 13.96 | 13.85 | 13.95 | 35,919 | -0.01(-0.07%) |
Jan 11, 2021 | 13.79 | 13.96 | 13.79 | 13.96 | 62,024 | +0.17(+1.23%) |
Jan 08, 2021 | 13.79 | 13.84 | 13.69 | 13.79 | 38,500 | +0.13(+0.95%) |
Jan 07, 2021 | 13.66 | 13.80 | 13.59 | 13.66 | 71,998 | -0.06(-0.44%) |
Jan 06, 2021 | 13.68 | 13.91 | 13.60 | 13.72 | 47,293 | -0.05(-0.36%) |
Jan 05, 2021 | 13.81 | 13.81 | 13.58 | 13.77 | 44,334 | +0.61(+4.64%) |
Jan 04, 2021 | 13.08 | 13.42 | 13.03 | 13.16 | 479,003 | +0.35(+2.73%) |
Dec 31, 2020 | 12.81 | 12.81 | 12.81 | 159,931 | +0.04(+0.31%) | |
Dec 30, 2020 | 12.87 | 12.91 | 12.76 | 12.77 | 159,931 | +0.14(+1.08%) |
Dec 29, 2020 | 12.67 | 12.72 | 12.61 | 12.63 | 159,215 | -0.08(-0.64%) |
Dec 28, 2020 | 12.75 | 12.76 | 12.69 | 12.71 | 104,287 | -0.26(-1.97%) |
Dec 24, 2020 | 12.68 | 12.97 | 12.68 | 12.97 | 49,100 | +0.05(+0.39%) |
Dec 23, 2020 | 12.67 | 12.93 | 12.67 | 12.92 | 54,139 | +0.02(+0.16%) |
Dec 22, 2020 | 12.94 | 12.96 | 12.88 | 12.90 | 67,207 | -0.13(-1.00%) |
Dec 21, 2020 | 13.03 | 13.11 | 12.94 | 13.03 | 160,325 | -0.24(-1.81%) |
Dec 18, 2020 | 13.27 | 13.36 | 13.20 | 13.27 | 128,100 | -0.19(-1.41%) |
Dec 17, 2020 | 13.50 | 13.52 | 13.42 | 13.46 | 57,220 | -0.14(-1.03%) |
Dec 16, 2020 | 13.58 | 13.66 | 13.55 | 13.60 | 58,345 | +0.10(+0.74%) |
Dec 15, 2020 | 13.50 | 13.57 | 13.44 | 13.50 | 58,132 | -0.12(-0.88%) |
Dec 14, 2020 | 13.34 | 13.69 | 13.34 | 13.62 | 30,538 | +0.03(+0.22%) |
Dec 11, 2020 | 13.33 | 13.62 | 13.33 | 13.59 | 50,200 | -0.01(-0.07%) |
Dec 10, 2020 | 13.73 | 13.73 | 13.34 | 13.60 | 183,837 | +0.17(+1.27%) |
Dec 09, 2020 | 13.21 | 13.52 | 13.21 | 13.43 | 63,091 | +0.09(+0.69%) |
Dec 08, 2020 | 13.15 | 13.42 | 13.15 | 13.34 | 77,051 | -0.06(-0.46%) |
Dec 07, 2020 | 13.15 | 13.49 | 13.15 | 13.40 | 48,444 | -0.04(-0.30%) |
Dec 04, 2020 | 13.55 | 13.55 | 13.15 | 13.44 | 77,600 | +0.00(+0.00%) |
Dec 03, 2020 | 13.15 | 13.48 | 13.15 | 13.44 | 102,514 | -0.03(-0.24%) |
Dec 02, 2020 | 13.15 | 13.53 | 13.15 | 13.47 | 40,652 | +0.06(+0.47%) |