Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.53 | 19.77 | 18.38 | 18.65 | 501,400 | -0.70(-3.62%) |
Feb 25, 2021 | 20.09 | 20.51 | 19.20 | 19.35 | 449,894 | -0.93(-4.59%) |
Feb 24, 2021 | 18.85 | 20.31 | 18.85 | 20.28 | 807,059 | +1.59(+8.51%) |
Feb 23, 2021 | 18.80 | 19.24 | 18.44 | 18.69 | 603,872 | -0.05(-0.27%) |
Feb 22, 2021 | 18.71 | 18.80 | 18.31 | 18.74 | 420,286 | +0.04(+0.21%) |
Feb 19, 2021 | 18.50 | 19.27 | 18.50 | 18.70 | 503,900 | +0.21(+1.14%) |
Feb 18, 2021 | 18.97 | 19.33 | 18.42 | 18.49 | 569,504 | -0.53(-2.79%) |
Feb 17, 2021 | 18.72 | 19.69 | 18.69 | 19.02 | 1,329,040 | +0.33(+1.77%) |
Feb 16, 2021 | 18.25 | 19.53 | 18.10 | 18.69 | 869,509 | +0.46(+2.52%) |
Feb 12, 2021 | 19.20 | 20.21 | 18.16 | 18.23 | 1,735,800 | -0.44(-2.36%) |
Feb 11, 2021 | 16.21 | 19.42 | 15.47 | 18.67 | 4,103,811 | +3.26(+21.16%) |
Feb 10, 2021 | 15.77 | 15.80 | 14.91 | 15.41 | 519,241 | -0.09(-0.58%) |
Feb 09, 2021 | 15.74 | 16.29 | 15.43 | 15.50 | 504,509 | -0.11(-0.70%) |
Feb 08, 2021 | 15.28 | 15.72 | 14.99 | 15.61 | 347,118 | +0.45(+2.97%) |
Feb 05, 2021 | 14.46 | 15.24 | 14.31 | 15.16 | 346,200 | +0.76(+5.28%) |
Feb 04, 2021 | 14.40 | 14.74 | 14.09 | 14.40 | 537,717 | +0.15(+1.05%) |
Feb 03, 2021 | 14.25 | 14.56 | 14.21 | 14.25 | 401,737 | +0.10(+0.71%) |
Feb 02, 2021 | 14.80 | 14.80 | 14.11 | 14.15 | 394,817 | -0.46(-3.15%) |
Feb 01, 2021 | 14.37 | 14.65 | 13.97 | 14.61 | 253,618 | +0.27(+1.88%) |
Jan 29, 2021 | 14.55 | 15.07 | 14.32 | 14.34 | 344,100 | -0.27(-1.85%) |
Jan 28, 2021 | 14.56 | 14.88 | 14.17 | 14.61 | 411,707 | +0.22(+1.53%) |
Jan 27, 2021 | 14.18 | 14.88 | 14.17 | 14.39 | 380,045 | -0.10(-0.69%) |
Jan 26, 2021 | 14.41 | 14.61 | 14.28 | 14.49 | 209,841 | +0.22(+1.58%) |
Jan 25, 2021 | 14.14 | 14.29 | 13.94 | 14.27 | 356,706 | +0.07(+0.46%) |
Jan 22, 2021 | 14.43 | 14.44 | 14.00 | 14.20 | 345,700 | -0.35(-2.41%) |
Jan 21, 2021 | 14.53 | 14.69 | 14.26 | 14.55 | 448,892 | +0.02(+0.14%) |
Jan 20, 2021 | 14.07 | 14.64 | 13.86 | 14.53 | 616,472 | +0.57(+4.08%) |
Jan 19, 2021 | 13.80 | 14.01 | 13.66 | 13.96 | 620,827 | +0.23(+1.68%) |
Jan 15, 2021 | 13.98 | 14.04 | 13.45 | 13.73 | 482,700 | -0.25(-1.79%) |
Jan 14, 2021 | 13.36 | 14.01 | 13.36 | 13.98 | 471,424 | -0.02(-0.14%) |
Jan 13, 2021 | 14.11 | 14.28 | 13.92 | 14.00 | 276,337 | -0.16(-1.13%) |
Jan 12, 2021 | 14.08 | 14.40 | 14.04 | 14.16 | 312,084 | +0.20(+1.43%) |
Jan 11, 2021 | 13.76 | 14.01 | 13.59 | 13.96 | 454,885 | +0.16(+1.16%) |
Jan 08, 2021 | 13.90 | 14.14 | 13.53 | 13.80 | 343,500 | -0.20(-1.43%) |
Jan 07, 2021 | 13.87 | 14.15 | 13.81 | 14.00 | 485,303 | +0.25(+1.82%) |
Jan 06, 2021 | 13.83 | 13.91 | 13.40 | 13.75 | 481,805 | +0.33(+2.46%) |
Jan 05, 2021 | 13.62 | 13.79 | 13.30 | 13.42 | 384,311 | -0.22(-1.61%) |
Jan 04, 2021 | 13.21 | 13.69 | 13.13 | 13.64 | 414,333 | +0.50(+3.81%) |
Dec 31, 2020 | 13.14 | 13.14 | 13.14 | 354,622 | -0.15(-1.13%) | |
Dec 30, 2020 | 13.06 | 13.37 | 13.05 | 13.29 | 354,622 | +0.27(+2.07%) |
Dec 29, 2020 | 13.15 | 13.24 | 12.84 | 13.02 | 286,647 | -0.07(-0.53%) |
Dec 28, 2020 | 13.00 | 13.45 | 13.00 | 13.09 | 549,077 | -0.19(-1.43%) |
Dec 24, 2020 | 13.06 | 13.60 | 12.83 | 13.28 | 151,600 | -0.14(-1.04%) |
Dec 23, 2020 | 13.91 | 13.95 | 13.41 | 13.42 | 225,554 | -0.35(-2.54%) |
Dec 22, 2020 | 13.85 | 14.02 | 13.60 | 13.77 | 481,509 | +0.00(+0.00%) |
Dec 21, 2020 | 13.74 | 13.86 | 13.30 | 13.77 | 509,406 | -0.04(-0.29%) |
Dec 18, 2020 | 13.37 | 13.91 | 13.32 | 13.81 | 1,651,100 | +0.52(+3.91%) |
Dec 17, 2020 | 12.93 | 13.33 | 12.85 | 13.29 | 506,512 | +0.25(+1.92%) |
Dec 16, 2020 | 13.21 | 13.27 | 12.85 | 13.04 | 421,229 | -0.24(-1.81%) |
Dec 15, 2020 | 13.13 | 13.30 | 12.85 | 13.28 | 470,419 | +0.22(+1.68%) |
Dec 14, 2020 | 12.92 | 13.32 | 12.89 | 13.06 | 556,039 | +0.29(+2.23%) |
Dec 11, 2020 | 13.32 | 13.45 | 12.74 | 12.78 | 358,900 | -0.66(-4.95%) |
Dec 10, 2020 | 13.27 | 13.57 | 13.16 | 13.44 | 273,393 | +0.06(+0.45%) |
Dec 09, 2020 | 13.67 | 13.72 | 13.08 | 13.38 | 341,740 | -0.27(-1.98%) |
Dec 08, 2020 | 13.20 | 13.68 | 13.07 | 13.65 | 400,110 | +0.40(+3.02%) |
Dec 07, 2020 | 13.42 | 13.49 | 13.00 | 13.25 | 620,041 | -0.10(-0.75%) |
Dec 04, 2020 | 13.02 | 13.40 | 12.91 | 13.35 | 293,000 | +0.27(+2.06%) |
Dec 03, 2020 | 13.85 | 13.90 | 12.94 | 13.08 | 732,513 | -0.41(-3.04%) |
Dec 02, 2020 | 12.76 | 13.84 | 12.55 | 13.49 | 1,093,135 | +1.15(+9.32%) |