Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 18.04 | 18.39 | 17.86 | 18.22 | 25,400 | -0.30(-1.62%) |
Feb 25, 2021 | 19.01 | 19.07 | 18.35 | 18.52 | 10,039 | -0.62(-3.24%) |
Feb 24, 2021 | 18.63 | 19.17 | 18.63 | 19.14 | 37,124 | +0.42(+2.25%) |
Feb 23, 2021 | 18.60 | 18.80 | 18.51 | 18.72 | 11,302 | -0.13(-0.70%) |
Feb 22, 2021 | 18.96 | 19.10 | 18.85 | 18.85 | 20,921 | +0.04(+0.21%) |
Feb 19, 2021 | 18.01 | 19.19 | 18.01 | 18.81 | 32,100 | +0.09(+0.50%) |
Feb 18, 2021 | 18.85 | 18.87 | 18.32 | 18.72 | 11,400 | -0.17(-0.92%) |
Feb 17, 2021 | 18.53 | 18.89 | 18.34 | 18.89 | 14,684 | +0.15(+0.82%) |
Feb 16, 2021 | 19.00 | 19.71 | 18.58 | 18.74 | 15,174 | +0.39(+2.11%) |
Feb 12, 2021 | 17.78 | 18.37 | 17.78 | 18.35 | 6,300 | +0.52(+2.92%) |
Feb 11, 2021 | 17.81 | 17.83 | 17.60 | 17.83 | 6,618 | +0.26(+1.47%) |
Feb 10, 2021 | 18.06 | 18.06 | 17.49 | 17.57 | 5,802 | -0.35(-1.93%) |
Feb 09, 2021 | 17.20 | 17.92 | 17.20 | 17.92 | 10,344 | +0.68(+3.94%) |
Feb 08, 2021 | 17.24 | 17.56 | 17.18 | 17.24 | 29,877 | +0.46(+2.75%) |
Feb 05, 2021 | 16.81 | 16.81 | 16.47 | 16.78 | 30,100 | +0.70(+4.33%) |
Feb 04, 2021 | 15.45 | 16.09 | 15.45 | 16.08 | 18,238 | +0.52(+3.32%) |
Feb 03, 2021 | 15.44 | 15.60 | 15.44 | 15.57 | 8,459 | +0.16(+1.01%) |
Feb 02, 2021 | 15.61 | 15.90 | 15.36 | 15.41 | 22,258 | +0.04(+0.26%) |
Feb 01, 2021 | 14.75 | 15.44 | 14.47 | 15.37 | 21,507 | +1.14(+8.01%) |
Jan 29, 2021 | 14.60 | 14.64 | 14.19 | 14.23 | 28,800 | -0.26(-1.79%) |
Jan 28, 2021 | 14.78 | 14.89 | 14.40 | 14.49 | 5,365 | -0.16(-1.09%) |
Jan 27, 2021 | 14.94 | 15.68 | 14.59 | 14.65 | 30,550 | -0.35(-2.33%) |
Jan 26, 2021 | 15.51 | 15.78 | 15.00 | 15.00 | 85,638 | -0.68(-4.33%) |
Jan 25, 2021 | 15.20 | 15.98 | 15.20 | 15.68 | 31,970 | +0.28(+1.81%) |
Jan 22, 2021 | 15.80 | 15.80 | 15.40 | 15.40 | 8,700 | -0.55(-3.45%) |
Jan 21, 2021 | 16.55 | 16.55 | 15.87 | 15.95 | 5,450 | -0.53(-3.22%) |
Jan 20, 2021 | 16.55 | 16.74 | 16.43 | 16.48 | 6,244 | +0.02(+0.10%) |
Jan 19, 2021 | 16.50 | 16.95 | 16.36 | 16.46 | 16,833 | -0.07(-0.41%) |
Jan 15, 2021 | 16.14 | 16.53 | 16.14 | 16.53 | 8,900 | -0.12(-0.72%) |
Jan 14, 2021 | 16.16 | 16.78 | 16.16 | 16.65 | 8,258 | +0.37(+2.30%) |
Jan 13, 2021 | 15.42 | 16.43 | 15.42 | 16.28 | 14,519 | +0.84(+5.45%) |
Jan 12, 2021 | 14.95 | 15.43 | 14.94 | 15.43 | 6,351 | +0.88(+6.08%) |
Jan 11, 2021 | 14.08 | 14.55 | 14.08 | 14.55 | 17,527 | +0.09(+0.62%) |
Jan 08, 2021 | 14.52 | 14.54 | 14.19 | 14.46 | 10,300 | -0.05(-0.35%) |
Jan 07, 2021 | 14.35 | 14.51 | 14.34 | 14.51 | 26,665 | +0.09(+0.63%) |
Jan 06, 2021 | 14.38 | 14.61 | 14.25 | 14.42 | 15,507 | -0.17(-1.17%) |
Jan 05, 2021 | 14.26 | 14.77 | 14.25 | 14.59 | 15,675 | +0.94(+6.89%) |
Jan 04, 2021 | 14.02 | 14.02 | 13.62 | 13.65 | 10,608 | +0.08(+0.59%) |
Dec 31, 2020 | 13.57 | 13.57 | 13.57 | 1,564 | -0.17(-1.20%) | |
Dec 30, 2020 | 13.53 | 13.74 | 13.53 | 13.74 | 1,564 | +0.55(+4.13%) |
Dec 29, 2020 | 13.21 | 13.21 | 12.89 | 13.19 | 21,550 | +0.26(+2.01%) |
Dec 28, 2020 | 12.56 | 13.10 | 12.56 | 12.93 | 12,736 | -0.30(-2.27%) |
Dec 24, 2020 | 12.96 | 13.23 | 12.96 | 13.23 | 2,000 | -0.15(-1.12%) |
Dec 23, 2020 | 13.37 | 13.40 | 13.32 | 13.38 | 12,135 | +0.35(+2.69%) |
Dec 22, 2020 | 13.25 | 13.29 | 13.03 | 13.03 | 34,072 | -0.30(-2.25%) |
Dec 21, 2020 | 13.07 | 13.64 | 13.06 | 13.33 | 4,990 | -0.23(-1.70%) |
Dec 18, 2020 | 13.90 | 13.90 | 13.51 | 13.56 | 13,100 | -0.33(-2.39%) |
Dec 17, 2020 | 14.20 | 14.20 | 13.89 | 13.89 | 5,921 | -0.24(-1.71%) |
Dec 16, 2020 | 14.12 | 14.13 | 14.06 | 14.13 | 6,246 | -0.08(-0.54%) |
Dec 15, 2020 | 14.09 | 14.23 | 13.90 | 14.21 | 6,345 | +0.23(+1.65%) |
Dec 14, 2020 | 14.25 | 14.25 | 13.74 | 13.98 | 8,360 | -0.02(-0.15%) |
Dec 11, 2020 | 13.68 | 14.00 | 13.36 | 14.00 | 4,800 | +0.32(+2.34%) |
Dec 10, 2020 | 13.09 | 13.68 | 13.09 | 13.68 | 23,025 | +0.77(+5.96%) |
Dec 09, 2020 | 13.50 | 13.50 | 12.91 | 12.91 | 69,051 | -0.15(-1.15%) |
Dec 08, 2020 | 13.16 | 13.23 | 13.06 | 13.06 | 55,308 | -0.08(-0.61%) |
Dec 07, 2020 | 13.69 | 13.69 | 13.14 | 13.14 | 43,641 | -0.76(-5.46%) |
Dec 04, 2020 | 13.54 | 14.13 | 13.42 | 13.90 | 7,100 | +0.49(+3.65%) |
Dec 03, 2020 | 13.83 | 14.00 | 13.41 | 13.41 | 19,619 | -0.65(-4.62%) |
Dec 02, 2020 | 13.84 | 14.25 | 13.84 | 14.06 | 13,411 | +0.34(+2.48%) |