Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.93 | 14.96 | 14.74 | 14.76 | 241,131 | -0.10(-0.66%) |
Feb 25, 2021 | 15.31 | 15.37 | 14.80 | 14.86 | 164,539 | -0.38(-2.51%) |
Feb 24, 2021 | 14.93 | 15.33 | 14.78 | 15.24 | 107,683 | +0.26(+1.77%) |
Feb 23, 2021 | 14.81 | 15.12 | 14.76 | 14.97 | 356,833 | -0.13(-0.84%) |
Feb 22, 2021 | 15.56 | 15.63 | 15.06 | 15.10 | 410,539 | -0.44(-2.84%) |
Feb 19, 2021 | 15.44 | 15.58 | 15.29 | 15.54 | 262,357 | +0.12(+0.76%) |
Feb 18, 2021 | 15.40 | 15.52 | 15.24 | 15.42 | 215,313 | -0.11(-0.69%) |
Feb 17, 2021 | 15.63 | 15.77 | 15.43 | 15.53 | 304,848 | -0.15(-0.94%) |
Feb 16, 2021 | 15.71 | 15.78 | 15.31 | 15.68 | 223,029 | +0.15(+0.95%) |
Feb 12, 2021 | 15.82 | 15.82 | 15.24 | 15.53 | 255,315 | -0.18(-1.12%) |
Feb 11, 2021 | 15.48 | 15.83 | 15.36 | 15.71 | 355,453 | +0.23(+1.46%) |
Feb 10, 2021 | 15.46 | 15.98 | 15.19 | 15.48 | 299,036 | +0.12(+0.77%) |
Feb 09, 2021 | 15.01 | 15.42 | 14.82 | 15.37 | 331,215 | +0.55(+3.70%) |
Feb 08, 2021 | 14.70 | 15.03 | 14.70 | 14.82 | 143,201 | +0.06(+0.40%) |
Feb 05, 2021 | 14.95 | 15.01 | 14.70 | 14.76 | 127,249 | -0.13(-0.86%) |
Feb 04, 2021 | 14.47 | 15.01 | 14.34 | 14.89 | 160,185 | +0.46(+3.19%) |
Feb 03, 2021 | 14.62 | 14.72 | 14.32 | 14.43 | 498,918 | +0.00(+0.00%) |
Feb 02, 2021 | 13.94 | 14.52 | 13.89 | 14.43 | 170,020 | +0.46(+3.30%) |
Feb 01, 2021 | 14.65 | 14.70 | 13.75 | 13.96 | 325,616 | +0.32(+2.37%) |
Jan 29, 2021 | 14.46 | 15.19 | 13.45 | 13.64 | 449,915 | +0.78(+6.10%) |
Jan 28, 2021 | 13.00 | 13.33 | 12.70 | 12.86 | 226,585 | -0.15(-1.13%) |
Jan 27, 2021 | 13.77 | 13.86 | 12.97 | 13.00 | 233,674 | -0.94(-6.75%) |
Jan 26, 2021 | 14.51 | 14.51 | 13.77 | 13.94 | 139,608 | -0.42(-2.93%) |
Jan 25, 2021 | 13.81 | 14.42 | 13.74 | 14.37 | 299,680 | +0.60(+4.34%) |
Jan 22, 2021 | 13.97 | 13.97 | 13.47 | 13.77 | 218,783 | -0.11(-0.78%) |
Jan 21, 2021 | 13.99 | 14.05 | 13.77 | 13.88 | 193,204 | -0.06(-0.42%) |
Jan 20, 2021 | 14.12 | 14.21 | 13.80 | 13.94 | 124,962 | -0.14(-0.97%) |
Jan 19, 2021 | 14.64 | 14.64 | 13.78 | 14.07 | 326,167 | -0.33(-2.31%) |
Jan 15, 2021 | 14.29 | 14.53 | 14.06 | 14.41 | 195,007 | +0.15(+1.03%) |
Jan 14, 2021 | 14.23 | 14.43 | 13.93 | 14.26 | 156,733 | +0.04(+0.28%) |
Jan 13, 2021 | 14.89 | 14.93 | 14.13 | 14.22 | 263,919 | -0.60(-4.03%) |
Jan 12, 2021 | 15.02 | 15.02 | 14.66 | 14.82 | 215,136 | -0.12(-0.79%) |
Jan 11, 2021 | 14.53 | 14.96 | 14.50 | 14.93 | 256,256 | +0.29(+2.01%) |
Jan 08, 2021 | 14.55 | 14.80 | 14.47 | 14.64 | 338,074 | +0.24(+1.63%) |
Jan 07, 2021 | 14.46 | 14.66 | 14.34 | 14.41 | 92,838 | -0.10(-0.68%) |
Jan 06, 2021 | 14.50 | 14.93 | 14.45 | 14.50 | 342,692 | -0.03(-0.20%) |
Jan 05, 2021 | 14.59 | 14.65 | 14.42 | 14.53 | 149,780 | +0.03(+0.20%) |
Jan 04, 2021 | 14.40 | 14.70 | 14.40 | 14.50 | 205,516 | +0.11(+0.75%) |
Dec 31, 2020 | 14.40 | 14.40 | 14.40 | 231,274 | +0.04(+0.27%) | |
Dec 30, 2020 | 14.20 | 14.48 | 14.20 | 14.36 | 231,274 | +0.20(+1.38%) |
Dec 29, 2020 | 14.49 | 14.55 | 14.08 | 14.16 | 196,348 | -0.30(-2.10%) |
Dec 28, 2020 | 14.35 | 14.57 | 14.02 | 14.46 | 185,041 | +0.24(+1.72%) |
Dec 24, 2020 | 14.36 | 14.51 | 14.17 | 14.22 | 178,272 | -0.09(-0.62%) |
Dec 23, 2020 | 14.19 | 14.40 | 14.02 | 14.31 | 189,509 | +0.13(+0.90%) |
Dec 22, 2020 | 14.32 | 14.43 | 14.07 | 14.18 | 207,803 | -0.04(-0.28%) |
Dec 21, 2020 | 14.40 | 14.55 | 14.06 | 14.22 | 248,777 | -0.37(-2.55%) |
Dec 18, 2020 | 14.65 | 14.78 | 14.37 | 14.59 | 682,271 | -0.15(-1.00%) |
Dec 17, 2020 | 14.43 | 14.81 | 14.43 | 14.74 | 328,931 | +0.28(+1.97%) |
Dec 16, 2020 | 14.20 | 14.48 | 14.13 | 14.45 | 231,476 | +0.28(+2.00%) |
Dec 15, 2020 | 14.15 | 14.21 | 13.95 | 14.17 | 186,871 | +0.14(+0.98%) |
Dec 14, 2020 | 14.11 | 14.18 | 13.87 | 14.03 | 262,847 | -0.06(-0.42%) |
Dec 11, 2020 | 13.72 | 14.12 | 13.62 | 14.09 | 251,132 | +0.31(+2.28%) |
Dec 10, 2020 | 13.79 | 13.84 | 13.46 | 13.78 | 483,845 | +0.09(+0.64%) |
Dec 09, 2020 | 14.06 | 14.06 | 13.33 | 13.69 | 969,961 | -0.32(-2.31%) |
Dec 08, 2020 | 14.44 | 14.44 | 13.63 | 14.01 | 1,064,735 | +1.75(+14.31%) |
Dec 07, 2020 | 12.29 | 12.62 | 12.22 | 12.26 | 162,724 | +0.00(+0.00%) |
Dec 04, 2020 | 12.00 | 12.35 | 11.96 | 12.26 | 257,969 | +0.40(+3.39%) |
Dec 03, 2020 | 12.10 | 12.14 | 11.75 | 11.86 | 239,524 | -0.24(-1.94%) |
Dec 02, 2020 | 12.25 | 12.31 | 12.01 | 12.09 | 172,747 | -0.22(-1.75%) |