Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.20 | 14.20 | 13.99 | 14.01 | 3,434,276 | -0.25(-1.77%) |
Feb 25, 2021 | 14.52 | 14.62 | 14.22 | 14.26 | 3,350,102 | -0.14(-1.00%) |
Feb 24, 2021 | 14.22 | 14.45 | 14.21 | 14.41 | 2,123,665 | +0.32(+2.24%) |
Feb 23, 2021 | 14.08 | 14.16 | 13.90 | 14.09 | 2,685,566 | -0.11(-0.76%) |
Feb 22, 2021 | 14.02 | 14.31 | 13.99 | 14.20 | 2,282,046 | +0.19(+1.35%) |
Feb 19, 2021 | 14.05 | 14.11 | 13.99 | 14.01 | 1,981,547 | +0.14(+0.98%) |
Feb 18, 2021 | 13.97 | 14.01 | 13.77 | 13.87 | 1,948,957 | -0.23(-1.60%) |
Feb 17, 2021 | 14.15 | 14.16 | 13.97 | 14.10 | 2,653,779 | -0.22(-1.51%) |
Feb 16, 2021 | 14.15 | 14.36 | 14.15 | 14.31 | 2,634,115 | +0.42(+2.99%) |
Feb 12, 2021 | 13.80 | 13.92 | 13.79 | 13.90 | 1,417,607 | +0.09(+0.65%) |
Feb 11, 2021 | 13.85 | 13.86 | 13.71 | 13.81 | 1,893,785 | -0.12(-0.84%) |
Feb 10, 2021 | 14.00 | 14.02 | 13.82 | 13.93 | 3,582,538 | +0.08(+0.59%) |
Feb 09, 2021 | 13.82 | 13.87 | 13.75 | 13.85 | 3,479,673 | +0.00(+0.00%) |
Feb 08, 2021 | 13.62 | 13.98 | 13.61 | 13.85 | 7,964,007 | +0.37(+2.75%) |
Feb 05, 2021 | 13.57 | 13.57 | 13.42 | 13.48 | 3,102,559 | -0.04(-0.27%) |
Feb 04, 2021 | 13.39 | 13.56 | 13.39 | 13.51 | 2,827,307 | +0.04(+0.27%) |
Feb 03, 2021 | 13.36 | 13.51 | 13.36 | 13.48 | 2,236,521 | +0.08(+0.61%) |
Feb 02, 2021 | 13.30 | 13.40 | 13.28 | 13.39 | 2,364,794 | +0.18(+1.37%) |
Feb 01, 2021 | 13.12 | 13.24 | 13.06 | 13.21 | 2,365,183 | +0.23(+1.74%) |
Jan 29, 2021 | 13.15 | 13.20 | 12.93 | 12.99 | 4,951,819 | -0.65(-4.76%) |
Jan 28, 2021 | 13.34 | 13.69 | 13.31 | 13.64 | 5,636,867 | +0.50(+3.78%) |
Jan 27, 2021 | 13.34 | 13.36 | 13.13 | 13.14 | 5,552,002 | -0.34(-2.54%) |
Jan 26, 2021 | 13.49 | 13.58 | 13.42 | 13.48 | 4,381,198 | +0.37(+2.82%) |
Jan 25, 2021 | 13.30 | 13.33 | 13.00 | 13.11 | 5,823,632 | -0.32(-2.35%) |
Jan 22, 2021 | 13.40 | 13.49 | 13.36 | 13.43 | 3,259,776 | -0.05(-0.33%) |
Jan 21, 2021 | 13.58 | 13.60 | 13.43 | 13.48 | 2,463,627 | -0.02(-0.13%) |
Jan 20, 2021 | 13.57 | 13.57 | 13.46 | 13.49 | 1,714,102 | +0.05(+0.34%) |
Jan 19, 2021 | 13.50 | 13.52 | 13.39 | 13.45 | 3,901,194 | -0.21(-1.52%) |
Jan 15, 2021 | 13.75 | 13.76 | 13.56 | 13.66 | 1,978,888 | -0.10(-0.72%) |
Jan 14, 2021 | 13.70 | 13.82 | 13.69 | 13.76 | 2,705,309 | +0.12(+0.86%) |
Jan 13, 2021 | 13.63 | 13.66 | 13.56 | 13.64 | 3,097,911 | -0.23(-1.63%) |
Jan 12, 2021 | 13.75 | 13.87 | 13.69 | 13.86 | 4,542,863 | +0.12(+0.85%) |
Jan 11, 2021 | 13.54 | 13.76 | 13.49 | 13.75 | 2,716,004 | -0.05(-0.39%) |
Jan 08, 2021 | 13.89 | 13.90 | 13.66 | 13.80 | 2,364,451 | -0.23(-1.61%) |
Jan 07, 2021 | 13.90 | 14.09 | 13.86 | 14.03 | 5,116,425 | +0.40(+2.91%) |
Jan 06, 2021 | 13.48 | 13.76 | 13.43 | 13.63 | 5,806,984 | +0.44(+3.35%) |
Jan 05, 2021 | 13.06 | 13.26 | 13.04 | 13.19 | 3,971,254 | +0.29(+2.24%) |
Jan 04, 2021 | 13.03 | 13.05 | 12.79 | 12.90 | 5,510,955 | +0.14(+1.13%) |
Dec 31, 2020 | 12.75 | 12.75 | 12.75 | 2,313,407 | +0.06(+0.50%) | |
Dec 30, 2020 | 12.75 | 12.83 | 12.65 | 12.69 | 2,313,407 | -0.05(-0.35%) |
Dec 29, 2020 | 12.77 | 12.81 | 12.71 | 12.74 | 1,998,412 | +0.03(+0.21%) |
Dec 28, 2020 | 12.71 | 12.78 | 12.67 | 12.71 | 1,529,097 | +0.01(+0.07%) |
Dec 24, 2020 | 12.74 | 12.74 | 12.64 | 12.70 | 685,149 | -0.05(-0.35%) |
Dec 23, 2020 | 12.53 | 12.81 | 12.50 | 12.74 | 2,417,200 | +0.40(+3.22%) |
Dec 22, 2020 | 12.43 | 12.46 | 12.31 | 12.35 | 2,105,584 | -0.11(-0.87%) |
Dec 21, 2020 | 12.29 | 12.47 | 12.21 | 12.46 | 3,191,453 | -0.23(-1.85%) |
Dec 18, 2020 | 12.69 | 12.70 | 12.61 | 12.69 | 2,173,775 | -0.05(-0.35%) |
Dec 17, 2020 | 12.84 | 12.86 | 12.73 | 12.74 | 1,651,668 | -0.09(-0.70%) |
Dec 16, 2020 | 12.92 | 12.92 | 12.76 | 12.83 | 1,901,915 | -0.08(-0.63%) |
Dec 15, 2020 | 12.81 | 12.92 | 12.71 | 12.91 | 3,208,625 | +0.33(+2.58%) |
Dec 14, 2020 | 12.74 | 12.75 | 12.56 | 12.58 | 1,733,390 | -0.02(-0.14%) |
Dec 11, 2020 | 12.61 | 12.65 | 12.53 | 12.60 | 1,698,469 | -0.18(-1.41%) |
Dec 10, 2020 | 12.74 | 12.82 | 12.72 | 12.78 | 2,243,025 | -0.25(-1.94%) |
Dec 09, 2020 | 13.10 | 13.17 | 12.96 | 13.03 | 2,466,077 | +0.01(+0.07%) |
Dec 08, 2020 | 13.00 | 13.07 | 12.99 | 13.02 | 1,775,449 | -0.04(-0.28%) |
Dec 07, 2020 | 13.14 | 13.19 | 13.01 | 13.06 | 3,242,777 | +0.03(+0.21%) |
Dec 04, 2020 | 13.10 | 13.14 | 12.99 | 13.03 | 4,593,845 | -0.05(-0.41%) |
Dec 03, 2020 | 13.08 | 13.18 | 13.02 | 13.09 | 4,046,976 | -0.04(-0.28%) |
Dec 02, 2020 | 12.89 | 13.14 | 12.86 | 13.12 | 8,513,193 | +0.04(+0.28%) |