Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.95 | 15.37 | 14.79 | 15.11 | 1,262,600 | +0.33(+2.23%) |
Feb 25, 2021 | 15.14 | 15.27 | 14.64 | 14.78 | 966,136 | -0.51(-3.34%) |
Feb 24, 2021 | 15.35 | 15.48 | 15.07 | 15.29 | 905,786 | +0.06(+0.39%) |
Feb 23, 2021 | 14.54 | 15.45 | 14.38 | 15.23 | 1,291,211 | +0.21(+1.40%) |
Feb 22, 2021 | 15.10 | 15.64 | 14.99 | 15.02 | 995,879 | -0.18(-1.18%) |
Feb 19, 2021 | 14.57 | 15.22 | 14.55 | 15.20 | 1,218,400 | +0.68(+4.68%) |
Feb 18, 2021 | 14.65 | 14.79 | 14.35 | 14.52 | 739,562 | +0.03(+0.21%) |
Feb 17, 2021 | 14.34 | 14.66 | 14.13 | 14.49 | 680,757 | -0.14(-0.96%) |
Feb 16, 2021 | 15.21 | 15.25 | 14.53 | 14.63 | 899,790 | -0.40(-2.66%) |
Feb 12, 2021 | 14.14 | 15.04 | 13.94 | 15.03 | 1,035,600 | +0.89(+6.29%) |
Feb 11, 2021 | 14.39 | 14.46 | 13.78 | 14.14 | 875,166 | -0.32(-2.21%) |
Feb 10, 2021 | 14.77 | 14.83 | 14.27 | 14.46 | 887,118 | -0.20(-1.36%) |
Feb 09, 2021 | 14.93 | 15.04 | 14.60 | 14.66 | 1,046,103 | -0.33(-2.20%) |
Feb 08, 2021 | 15.43 | 15.55 | 14.86 | 14.99 | 1,198,678 | -0.22(-1.45%) |
Feb 05, 2021 | 15.00 | 15.38 | 15.00 | 15.21 | 1,290,500 | +0.38(+2.56%) |
Feb 04, 2021 | 14.56 | 14.95 | 14.43 | 14.83 | 1,443,613 | +0.42(+2.91%) |
Feb 03, 2021 | 13.92 | 14.66 | 13.91 | 14.41 | 2,590,077 | +0.52(+3.74%) |
Feb 02, 2021 | 13.75 | 14.23 | 13.66 | 13.89 | 1,442,240 | +0.28(+2.06%) |
Feb 01, 2021 | 13.10 | 13.90 | 13.10 | 13.61 | 1,678,672 | +0.53(+4.05%) |
Jan 29, 2021 | 13.21 | 13.40 | 12.84 | 13.08 | 2,076,400 | -0.40(-2.97%) |
Jan 28, 2021 | 13.52 | 13.77 | 12.85 | 13.48 | 2,476,275 | +0.53(+4.09%) |
Jan 27, 2021 | 12.75 | 13.55 | 12.32 | 12.95 | 5,494,247 | -0.39(-2.92%) |
Jan 26, 2021 | 13.48 | 13.66 | 13.22 | 13.34 | 2,073,348 | +0.32(+2.46%) |
Jan 25, 2021 | 13.31 | 13.40 | 12.61 | 13.02 | 1,928,363 | -0.38(-2.84%) |
Jan 22, 2021 | 13.34 | 13.55 | 13.16 | 13.40 | 1,793,700 | -0.16(-1.18%) |
Jan 21, 2021 | 13.64 | 13.65 | 13.43 | 13.56 | 716,089 | -0.19(-1.38%) |
Jan 20, 2021 | 13.85 | 14.10 | 13.75 | 13.75 | 992,198 | -0.01(-0.07%) |
Jan 19, 2021 | 13.89 | 13.95 | 13.38 | 13.76 | 1,117,526 | +0.27(+2.00%) |
Jan 15, 2021 | 13.34 | 13.61 | 13.00 | 13.49 | 1,820,500 | -0.10(-0.74%) |
Jan 14, 2021 | 13.21 | 13.89 | 13.00 | 13.59 | 2,908,574 | +0.76(+5.92%) |
Jan 13, 2021 | 13.27 | 13.36 | 12.72 | 12.83 | 1,350,181 | -0.44(-3.32%) |
Jan 12, 2021 | 12.88 | 13.34 | 12.77 | 13.27 | 1,583,525 | +0.39(+3.03%) |
Jan 11, 2021 | 12.50 | 12.99 | 12.36 | 12.88 | 1,823,498 | +0.17(+1.34%) |
Jan 08, 2021 | 13.09 | 13.15 | 12.58 | 12.71 | 1,319,300 | -0.25(-1.93%) |
Jan 07, 2021 | 13.00 | 13.27 | 12.88 | 12.96 | 1,247,093 | +0.08(+0.62%) |
Jan 06, 2021 | 13.26 | 13.47 | 12.64 | 12.88 | 1,679,517 | -0.24(-1.83%) |
Jan 05, 2021 | 13.01 | 13.48 | 13.01 | 13.12 | 1,178,126 | -0.03(-0.23%) |
Jan 04, 2021 | 13.81 | 13.91 | 12.76 | 13.15 | 1,773,403 | -0.66(-4.78%) |
Dec 31, 2020 | 13.81 | 13.81 | 13.81 | 1,132,120 | +0.12(+0.88%) | |
Dec 30, 2020 | 13.30 | 13.78 | 13.20 | 13.69 | 1,132,120 | +0.47(+3.56%) |
Dec 29, 2020 | 13.69 | 13.69 | 13.06 | 13.22 | 1,249,472 | -0.45(-3.29%) |
Dec 28, 2020 | 14.11 | 14.12 | 13.64 | 13.67 | 862,215 | -0.25(-1.80%) |
Dec 24, 2020 | 13.92 | 14.12 | 13.81 | 13.92 | 323,300 | -0.10(-0.71%) |
Dec 23, 2020 | 13.64 | 14.18 | 13.59 | 14.02 | 1,525,006 | +0.38(+2.79%) |
Dec 22, 2020 | 13.60 | 13.72 | 13.26 | 13.64 | 851,823 | +0.34(+2.56%) |
Dec 21, 2020 | 12.91 | 13.51 | 12.38 | 13.30 | 1,297,260 | -0.19(-1.41%) |
Dec 18, 2020 | 14.03 | 14.25 | 13.47 | 13.49 | 1,623,300 | -0.60(-4.26%) |
Dec 17, 2020 | 13.76 | 14.10 | 13.46 | 14.09 | 1,278,319 | +0.36(+2.62%) |
Dec 16, 2020 | 13.65 | 13.97 | 13.50 | 13.73 | 852,965 | +0.03(+0.22%) |
Dec 15, 2020 | 13.09 | 13.71 | 13.08 | 13.70 | 1,267,823 | +0.74(+5.71%) |
Dec 14, 2020 | 13.20 | 13.33 | 12.92 | 12.96 | 1,645,970 | -0.15(-1.14%) |
Dec 11, 2020 | 13.29 | 13.36 | 12.95 | 13.11 | 1,897,900 | -0.20(-1.50%) |
Dec 10, 2020 | 12.66 | 13.34 | 12.52 | 13.31 | 1,542,270 | +0.51(+3.98%) |
Dec 09, 2020 | 12.61 | 12.83 | 12.31 | 12.80 | 1,497,000 | +0.29(+2.32%) |
Dec 08, 2020 | 12.22 | 12.72 | 12.13 | 12.51 | 1,267,523 | +0.06(+0.48%) |
Dec 07, 2020 | 12.80 | 12.80 | 12.28 | 12.45 | 1,295,623 | -0.24(-1.89%) |
Dec 04, 2020 | 13.19 | 13.19 | 12.20 | 12.69 | 2,953,300 | -0.65(-4.87%) |
Dec 03, 2020 | 11.55 | 13.52 | 11.50 | 13.34 | 5,795,335 | +1.94(+17.02%) |
Dec 02, 2020 | 10.85 | 11.55 | 10.78 | 11.40 | 1,683,425 | +0.44(+4.01%) |