Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.57 | 11.86 | 10.91 | 11.35 | 1,926,300 | -0.10(-0.87%) |
Feb 25, 2021 | 12.17 | 12.34 | 11.36 | 11.45 | 1,881,938 | -0.83(-6.76%) |
Feb 24, 2021 | 12.22 | 12.48 | 11.95 | 12.28 | 655,671 | +0.33(+2.76%) |
Feb 23, 2021 | 12.36 | 12.50 | 11.55 | 11.95 | 2,452,177 | -0.90(-7.00%) |
Feb 22, 2021 | 13.49 | 13.49 | 12.70 | 12.85 | 1,422,078 | -0.57(-4.25%) |
Feb 19, 2021 | 12.94 | 13.61 | 12.84 | 13.42 | 1,175,700 | +0.73(+5.75%) |
Feb 18, 2021 | 13.15 | 13.15 | 12.36 | 12.69 | 925,597 | -0.48(-3.64%) |
Feb 17, 2021 | 13.39 | 13.39 | 12.83 | 13.17 | 582,417 | -0.28(-2.08%) |
Feb 16, 2021 | 13.25 | 13.73 | 13.25 | 13.45 | 705,053 | +0.22(+1.66%) |
Feb 12, 2021 | 13.41 | 13.41 | 12.97 | 13.23 | 554,100 | +0.00(+0.00%) |
Feb 11, 2021 | 13.50 | 13.79 | 12.94 | 13.23 | 1,041,554 | -0.15(-1.12%) |
Feb 10, 2021 | 14.55 | 14.55 | 13.03 | 13.38 | 1,295,176 | -0.84(-5.91%) |
Feb 09, 2021 | 13.77 | 14.93 | 13.37 | 14.22 | 1,880,628 | +0.61(+4.48%) |
Feb 08, 2021 | 12.75 | 13.66 | 12.65 | 13.61 | 1,208,409 | +0.85(+6.66%) |
Feb 05, 2021 | 12.60 | 12.83 | 12.35 | 12.76 | 2,265,300 | +0.12(+0.95%) |
Feb 04, 2021 | 13.23 | 13.26 | 12.40 | 12.64 | 1,716,074 | -0.40(-3.07%) |
Feb 03, 2021 | 12.70 | 13.46 | 12.70 | 13.04 | 1,797,652 | +0.44(+3.49%) |
Feb 02, 2021 | 13.61 | 13.75 | 12.57 | 12.60 | 1,745,983 | -0.66(-4.98%) |
Feb 01, 2021 | 13.41 | 13.50 | 12.91 | 13.26 | 2,000,707 | +0.11(+0.84%) |
Jan 29, 2021 | 12.80 | 13.52 | 12.62 | 13.15 | 1,560,900 | +0.30(+2.33%) |
Jan 28, 2021 | 11.85 | 13.09 | 11.76 | 12.85 | 2,244,342 | +0.90(+7.53%) |
Jan 27, 2021 | 12.19 | 12.37 | 11.66 | 11.95 | 2,180,196 | -0.47(-3.78%) |
Jan 26, 2021 | 12.91 | 13.08 | 12.38 | 12.42 | 974,900 | -0.44(-3.42%) |
Jan 25, 2021 | 12.92 | 13.28 | 12.53 | 12.86 | 1,001,152 | -0.04(-0.31%) |
Jan 22, 2021 | 12.70 | 13.27 | 12.70 | 12.90 | 726,600 | -0.23(-1.75%) |
Jan 21, 2021 | 13.59 | 13.59 | 12.22 | 13.13 | 2,539,274 | -0.46(-3.38%) |
Jan 20, 2021 | 14.60 | 14.68 | 13.07 | 13.59 | 2,139,183 | -0.93(-6.40%) |
Jan 19, 2021 | 14.96 | 15.30 | 14.41 | 14.52 | 1,410,113 | -0.04(-0.27%) |
Jan 15, 2021 | 15.16 | 15.43 | 14.38 | 14.56 | 1,094,100 | -0.41(-2.74%) |
Jan 14, 2021 | 14.61 | 15.47 | 14.57 | 14.97 | 1,031,984 | +0.46(+3.17%) |
Jan 13, 2021 | 14.32 | 15.12 | 14.28 | 14.51 | 1,092,579 | +0.34(+2.40%) |
Jan 12, 2021 | 14.65 | 14.77 | 14.06 | 14.17 | 1,114,873 | -0.15(-1.05%) |
Jan 11, 2021 | 15.23 | 15.34 | 14.32 | 14.32 | 1,337,796 | -1.19(-7.67%) |
Jan 08, 2021 | 15.45 | 15.92 | 14.89 | 15.51 | 1,231,000 | +0.12(+0.78%) |
Jan 07, 2021 | 14.54 | 15.47 | 14.34 | 15.39 | 1,105,226 | +1.01(+7.02%) |
Jan 06, 2021 | 14.00 | 15.04 | 13.88 | 14.38 | 1,375,790 | +0.15(+1.05%) |
Jan 05, 2021 | 14.18 | 14.62 | 13.86 | 14.23 | 959,348 | +0.08(+0.57%) |
Jan 04, 2021 | 14.70 | 15.10 | 13.68 | 14.15 | 2,177,272 | -0.56(-3.81%) |
Dec 31, 2020 | 14.71 | 14.71 | 14.71 | 1,461,585 | +1.29(+9.61%) | |
Dec 30, 2020 | 13.07 | 14.10 | 12.95 | 13.42 | 1,461,585 | +0.41(+3.15%) |
Dec 29, 2020 | 12.90 | 13.08 | 12.36 | 13.01 | 1,595,860 | +0.10(+0.77%) |
Dec 28, 2020 | 13.14 | 13.30 | 12.52 | 12.91 | 1,765,402 | -0.11(-0.84%) |
Dec 24, 2020 | 12.49 | 13.26 | 12.49 | 13.02 | 1,278,600 | +0.52(+4.16%) |
Dec 23, 2020 | 11.98 | 12.59 | 11.66 | 12.50 | 1,713,531 | +0.47(+3.91%) |
Dec 22, 2020 | 12.15 | 12.49 | 11.81 | 12.03 | 1,882,818 | -0.18(-1.47%) |
Dec 21, 2020 | 12.36 | 12.44 | 12.01 | 12.21 | 2,015,092 | -0.30(-2.40%) |
Dec 18, 2020 | 12.12 | 13.15 | 11.98 | 12.51 | 3,419,100 | +0.52(+4.34%) |
Dec 17, 2020 | 11.73 | 12.14 | 11.47 | 11.99 | 1,740,983 | +0.30(+2.57%) |
Dec 16, 2020 | 11.74 | 11.85 | 11.05 | 11.69 | 2,107,158 | +0.06(+0.52%) |
Dec 15, 2020 | 11.88 | 12.06 | 11.51 | 11.63 | 1,986,896 | -0.22(-1.86%) |
Dec 14, 2020 | 12.36 | 12.39 | 11.32 | 11.85 | 3,768,791 | -0.27(-2.23%) |
Dec 11, 2020 | 12.24 | 12.57 | 11.85 | 12.12 | 2,569,000 | -0.34(-2.73%) |
Dec 10, 2020 | 11.78 | 12.60 | 11.61 | 12.46 | 5,322,285 | +0.68(+5.77%) |
Dec 09, 2020 | 13.54 | 13.75 | 11.71 | 11.78 | 6,378,013 | -1.73(-12.81%) |
Dec 08, 2020 | 14.25 | 14.48 | 12.10 | 13.51 | 9,807,310 | -1.81(-11.81%) |
Dec 07, 2020 | 16.00 | 17.65 | 14.75 | 15.32 | 5,865,193 | -1.72(-10.09%) |
Dec 04, 2020 | 18.18 | 18.38 | 16.31 | 17.04 | 4,313,000 | -1.05(-5.80%) |
Dec 03, 2020 | 18.71 | 18.81 | 18.01 | 18.09 | 913,157 | -0.34(-1.84%) |
Dec 02, 2020 | 18.74 | 19.06 | 17.92 | 18.43 | 845,245 | -0.28(-1.50%) |