Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.13 | 15.68 | 15.11 | 15.42 | 20,092 | +0.09(+0.61%) |
Feb 25, 2021 | 15.17 | 15.33 | 15.11 | 15.32 | 6,395 | +0.02(+0.10%) |
Feb 24, 2021 | 15.22 | 15.32 | 15.21 | 15.31 | 7,624 | +0.17(+1.14%) |
Feb 23, 2021 | 15.12 | 15.20 | 15.11 | 15.14 | 5,377 | +0.03(+0.20%) |
Feb 22, 2021 | 15.32 | 15.33 | 14.97 | 15.11 | 9,410 | -0.23(-1.47%) |
Feb 19, 2021 | 15.14 | 15.33 | 15.14 | 15.33 | 11,709 | +0.23(+1.49%) |
Feb 18, 2021 | 15.17 | 15.33 | 15.11 | 15.11 | 10,688 | -0.16(-1.03%) |
Feb 17, 2021 | 15.11 | 15.33 | 15.11 | 15.26 | 7,917 | -0.01(-0.05%) |
Feb 16, 2021 | 14.84 | 15.32 | 14.84 | 15.27 | 27,937 | +0.36(+2.42%) |
Feb 12, 2021 | 15.05 | 15.16 | 14.91 | 14.91 | 4,391 | -0.03(-0.20%) |
Feb 11, 2021 | 15.14 | 15.32 | 14.93 | 14.94 | 26,665 | -0.38(-2.50%) |
Feb 10, 2021 | 15.17 | 15.39 | 14.92 | 15.32 | 9,005 | +0.29(+1.90%) |
Feb 09, 2021 | 15.17 | 15.55 | 15.01 | 15.04 | 21,888 | -0.33(-2.15%) |
Feb 08, 2021 | 15.14 | 15.50 | 14.86 | 15.37 | 15,451 | +0.16(+1.04%) |
Feb 05, 2021 | 15.03 | 15.25 | 14.96 | 15.21 | 12,241 | +0.18(+1.20%) |
Feb 04, 2021 | 14.99 | 15.03 | 14.84 | 15.03 | 12,829 | +0.04(+0.25%) |
Feb 03, 2021 | 14.96 | 15.03 | 14.73 | 14.99 | 15,205 | +0.16(+1.09%) |
Feb 02, 2021 | 14.73 | 14.93 | 14.71 | 14.83 | 9,293 | +0.10(+0.69%) |
Feb 01, 2021 | 14.98 | 14.98 | 14.72 | 14.73 | 9,686 | -0.20(-1.36%) |
Jan 29, 2021 | 14.96 | 14.96 | 14.86 | 14.93 | 7,185 | +0.07(+0.45%) |
Jan 28, 2021 | 14.51 | 15.02 | 14.51 | 14.87 | 11,066 | +0.16(+1.07%) |
Jan 27, 2021 | 14.69 | 15.03 | 14.60 | 14.71 | 18,584 | +0.02(+0.10%) |
Jan 26, 2021 | 14.70 | 15.03 | 14.56 | 14.69 | 19,741 | +0.04(+0.26%) |
Jan 25, 2021 | 14.96 | 14.96 | 14.50 | 14.65 | 15,944 | -0.35(-2.30%) |
Jan 22, 2021 | 14.90 | 15.03 | 14.90 | 15.00 | 9,580 | +0.01(+0.05%) |
Jan 21, 2021 | 14.92 | 15.03 | 14.84 | 14.99 | 19,874 | +0.08(+0.50%) |
Jan 20, 2021 | 14.92 | 15.03 | 14.92 | 14.92 | 6,912 | +0.02(+0.10%) |
Jan 19, 2021 | 14.96 | 15.03 | 14.88 | 14.90 | 12,847 | -0.04(-0.25%) |
Jan 15, 2021 | 14.98 | 15.18 | 14.94 | 14.94 | 11,842 | -0.04(-0.25%) |
Jan 14, 2021 | 15.01 | 15.18 | 14.85 | 14.98 | 17,882 | +0.07(+0.45%) |
Jan 13, 2021 | 14.96 | 15.05 | 14.84 | 14.91 | 10,272 | +0.04(+0.30%) |
Jan 12, 2021 | 15.07 | 15.18 | 14.85 | 14.87 | 18,441 | -0.13(-0.85%) |
Jan 11, 2021 | 14.89 | 15.03 | 14.89 | 14.99 | 8,428 | -0.13(-0.85%) |
Jan 08, 2021 | 15.02 | 15.17 | 14.84 | 15.12 | 18,628 | +0.26(+1.72%) |
Jan 07, 2021 | 15.12 | 15.40 | 14.82 | 14.87 | 21,509 | -0.12(-0.80%) |
Jan 06, 2021 | 14.85 | 15.26 | 14.60 | 14.99 | 18,483 | +0.20(+1.32%) |
Jan 05, 2021 | 14.47 | 14.93 | 14.28 | 14.79 | 47,474 | +0.35(+2.39%) |
Jan 04, 2021 | 14.46 | 14.47 | 14.20 | 14.44 | 26,774 | -0.02(-0.16%) |
Dec 31, 2020 | 14.47 | 14.47 | 14.47 | 58,423 | +0.08(+0.52%) | |
Dec 30, 2020 | 14.37 | 14.64 | 14.37 | 14.39 | 58,423 | -0.08(-0.52%) |
Dec 29, 2020 | 14.53 | 14.68 | 14.39 | 14.47 | 36,565 | -0.35(-2.38%) |
Dec 28, 2020 | 14.89 | 14.96 | 14.64 | 14.82 | 25,860 | -0.07(-0.45%) |
Dec 24, 2020 | 15.03 | 15.14 | 14.73 | 14.89 | 20,225 | -0.14(-0.95%) |
Dec 23, 2020 | 15.47 | 15.52 | 15.03 | 15.03 | 21,962 | -0.27(-1.77%) |
Dec 22, 2020 | 15.50 | 15.52 | 15.04 | 15.30 | 23,496 | -0.11(-0.68%) |
Dec 21, 2020 | 15.41 | 15.59 | 15.41 | 15.41 | 33,275 | -0.13(-0.81%) |
Dec 18, 2020 | 15.57 | 15.59 | 15.48 | 15.53 | 9,846 | +0.07(+0.47%) |
Dec 17, 2020 | 15.42 | 15.61 | 15.42 | 15.46 | 23,727 | -0.01(-0.10%) |
Dec 16, 2020 | 15.57 | 15.60 | 15.43 | 15.47 | 23,776 | -0.10(-0.65%) |
Dec 15, 2020 | 15.46 | 15.60 | 15.32 | 15.57 | 26,538 | +0.12(+0.75%) |
Dec 14, 2020 | 15.46 | 15.46 | 15.38 | 15.46 | 20,672 | -0.00(-0.00%) |
Dec 11, 2020 | 15.39 | 15.46 | 15.13 | 15.46 | 10,188 | +0.11(+0.72%) |
Dec 10, 2020 | 15.11 | 15.35 | 15.02 | 15.35 | 21,769 | +0.32(+2.16%) |
Dec 09, 2020 | 15.41 | 15.42 | 15.02 | 15.02 | 17,748 | -0.29(-1.88%) |
Dec 08, 2020 | 15.24 | 15.46 | 15.24 | 15.31 | 17,591 | +0.03(+0.19%) |
Dec 07, 2020 | 15.21 | 15.44 | 14.97 | 15.28 | 28,229 | +0.13(+0.87%) |
Dec 04, 2020 | 14.34 | 15.15 | 14.31 | 15.15 | 45,236 | +0.81(+5.65%) |
Dec 03, 2020 | 14.55 | 14.61 | 14.17 | 14.34 | 22,961 | -0.09(-0.61%) |
Dec 02, 2020 | 14.65 | 14.72 | 14.43 | 14.43 | 13,773 | -0.11(-0.76%) |