Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.49 | 14.84 | 14.38 | 14.39 | 864,861 | +0.03(+0.21%) |
Feb 25, 2021 | 14.63 | 14.77 | 14.36 | 14.36 | 630,754 | -0.21(-1.45%) |
Feb 24, 2021 | 14.63 | 15.02 | 14.45 | 14.57 | 571,049 | -0.02(-0.13%) |
Feb 23, 2021 | 14.64 | 14.86 | 14.56 | 14.59 | 295,339 | +0.06(+0.42%) |
Feb 22, 2021 | 14.43 | 14.58 | 14.30 | 14.53 | 278,347 | +0.18(+1.23%) |
Feb 19, 2021 | 14.38 | 14.95 | 14.28 | 14.35 | 260,068 | -0.02(-0.16%) |
Feb 18, 2021 | 14.76 | 14.98 | 14.36 | 14.37 | 315,934 | -0.42(-2.81%) |
Feb 17, 2021 | 14.80 | 15.21 | 14.66 | 14.79 | 354,472 | +0.02(+0.16%) |
Feb 16, 2021 | 14.86 | 14.86 | 14.60 | 14.76 | 267,028 | -0.00(-0.03%) |
Feb 12, 2021 | 14.78 | 14.79 | 14.62 | 14.77 | 191,848 | -0.04(-0.26%) |
Feb 11, 2021 | 14.56 | 14.87 | 14.56 | 14.81 | 289,511 | +0.24(+1.68%) |
Feb 10, 2021 | 14.45 | 14.70 | 14.32 | 14.56 | 268,876 | +0.27(+1.87%) |
Feb 09, 2021 | 14.33 | 14.44 | 14.20 | 14.29 | 253,293 | +0.05(+0.32%) |
Feb 08, 2021 | 14.12 | 14.27 | 13.99 | 14.25 | 307,348 | +0.16(+1.14%) |
Feb 05, 2021 | 14.22 | 14.22 | 13.97 | 14.09 | 222,168 | +0.02(+0.11%) |
Feb 04, 2021 | 13.87 | 14.23 | 13.87 | 14.07 | 365,380 | +0.21(+1.55%) |
Feb 03, 2021 | 13.73 | 13.91 | 13.58 | 13.86 | 335,537 | +0.14(+1.00%) |
Feb 02, 2021 | 13.70 | 13.77 | 13.63 | 13.72 | 278,503 | +0.07(+0.50%) |
Feb 01, 2021 | 13.73 | 13.73 | 13.36 | 13.65 | 391,912 | +0.10(+0.73%) |
Jan 29, 2021 | 13.86 | 14.00 | 13.53 | 13.55 | 346,712 | -0.28(-2.05%) |
Jan 28, 2021 | 13.74 | 14.04 | 13.58 | 13.83 | 361,978 | +0.08(+0.56%) |
Jan 27, 2021 | 13.83 | 13.95 | 13.64 | 13.76 | 328,468 | -0.19(-1.37%) |
Jan 26, 2021 | 14.08 | 14.14 | 13.87 | 13.95 | 269,519 | -0.03(-0.22%) |
Jan 25, 2021 | 13.96 | 14.10 | 13.80 | 13.98 | 267,098 | -0.08(-0.60%) |
Jan 22, 2021 | 14.00 | 14.10 | 13.83 | 14.06 | 228,702 | +0.00(+0.00%) |
Jan 21, 2021 | 14.35 | 14.35 | 13.92 | 14.06 | 278,964 | -0.20(-1.42%) |
Jan 20, 2021 | 14.11 | 14.30 | 14.08 | 14.27 | 316,379 | +0.14(+0.97%) |
Jan 19, 2021 | 14.15 | 14.27 | 14.05 | 14.13 | 295,147 | +0.04(+0.27%) |
Jan 15, 2021 | 13.73 | 14.16 | 13.70 | 14.09 | 279,705 | +0.30(+2.21%) |
Jan 14, 2021 | 13.82 | 13.89 | 13.77 | 13.79 | 248,539 | +0.05(+0.39%) |
Jan 13, 2021 | 13.80 | 13.83 | 13.64 | 13.73 | 186,516 | -0.05(-0.39%) |
Jan 12, 2021 | 13.67 | 13.79 | 13.59 | 13.79 | 258,886 | +0.17(+1.28%) |
Jan 11, 2021 | 13.49 | 13.65 | 13.45 | 13.61 | 301,766 | +0.03(+0.22%) |
Jan 08, 2021 | 13.58 | 13.60 | 13.47 | 13.58 | 175,638 | +0.01(+0.06%) |
Jan 07, 2021 | 13.67 | 13.72 | 13.43 | 13.58 | 218,540 | -0.08(-0.61%) |
Jan 06, 2021 | 13.49 | 13.83 | 13.49 | 13.66 | 307,448 | +0.18(+1.35%) |
Jan 05, 2021 | 13.58 | 13.68 | 13.42 | 13.48 | 255,597 | +0.05(+0.34%) |
Jan 04, 2021 | 13.64 | 13.83 | 13.36 | 13.43 | 281,134 | -0.25(-1.83%) |
Dec 31, 2020 | 13.68 | 13.68 | 13.68 | 231,176 | +0.12(+0.90%) | |
Dec 30, 2020 | 13.58 | 13.76 | 13.52 | 13.56 | 231,176 | +0.07(+0.51%) |
Dec 29, 2020 | 13.53 | 13.59 | 13.35 | 13.49 | 348,795 | -0.10(-0.73%) |
Dec 28, 2020 | 13.67 | 13.71 | 13.54 | 13.59 | 301,415 | +0.07(+0.51%) |
Dec 24, 2020 | 13.51 | 13.58 | 13.31 | 13.52 | 163,797 | +0.11(+0.79%) |
Dec 23, 2020 | 13.60 | 13.77 | 13.40 | 13.42 | 263,499 | -0.16(-1.18%) |
Dec 22, 2020 | 13.76 | 13.80 | 13.55 | 13.58 | 231,372 | -0.09(-0.64%) |
Dec 21, 2020 | 13.69 | 13.77 | 13.53 | 13.66 | 326,725 | -0.11(-0.77%) |
Dec 18, 2020 | 14.07 | 14.14 | 13.72 | 13.77 | 753,415 | -0.30(-2.15%) |
Dec 17, 2020 | 14.09 | 14.15 | 13.90 | 14.07 | 269,691 | -0.02(-0.16%) |
Dec 16, 2020 | 14.16 | 14.19 | 13.99 | 14.09 | 247,442 | -0.02(-0.11%) |
Dec 15, 2020 | 13.94 | 14.12 | 13.68 | 14.11 | 295,829 | +0.26(+1.85%) |
Dec 14, 2020 | 13.89 | 14.10 | 13.79 | 13.85 | 292,923 | +0.17(+1.21%) |
Dec 11, 2020 | 13.72 | 13.79 | 13.62 | 13.69 | 213,955 | -0.05(-0.39%) |
Dec 10, 2020 | 13.80 | 13.84 | 13.68 | 13.74 | 206,976 | -0.07(-0.49%) |
Dec 09, 2020 | 13.90 | 13.98 | 13.74 | 13.81 | 207,966 | -0.01(-0.06%) |
Dec 08, 2020 | 13.75 | 13.93 | 13.74 | 13.81 | 236,633 | +0.03(+0.22%) |
Dec 07, 2020 | 13.90 | 13.90 | 13.73 | 13.78 | 209,850 | -0.03(-0.22%) |
Dec 04, 2020 | 13.81 | 14.00 | 13.75 | 13.81 | 403,402 | +0.05(+0.38%) |
Dec 03, 2020 | 13.79 | 13.90 | 13.68 | 13.76 | 309,871 | +0.03(+0.22%) |
Dec 02, 2020 | 13.73 | 13.80 | 13.63 | 13.73 | 249,071 | +0.00(+0.00%) |