Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.82 | 15.99 | 15.43 | 15.76 | 168,214 | -0.63(-3.86%) |
Feb 25, 2021 | 16.80 | 16.90 | 16.38 | 16.39 | 70,760 | -0.31(-1.85%) |
Feb 24, 2021 | 16.70 | 16.99 | 16.64 | 16.70 | 87,909 | +0.05(+0.29%) |
Feb 23, 2021 | 16.26 | 16.81 | 16.22 | 16.65 | 86,184 | +0.45(+2.80%) |
Feb 22, 2021 | 15.95 | 16.22 | 15.85 | 16.19 | 80,730 | +0.12(+0.76%) |
Feb 19, 2021 | 16.01 | 16.09 | 15.93 | 16.07 | 65,485 | +0.05(+0.30%) |
Feb 18, 2021 | 16.11 | 16.15 | 15.91 | 16.02 | 73,252 | +0.02(+0.15%) |
Feb 17, 2021 | 16.01 | 16.20 | 15.95 | 16.00 | 70,202 | -0.06(-0.35%) |
Feb 16, 2021 | 16.16 | 16.22 | 15.97 | 16.06 | 127,336 | +0.06(+0.41%) |
Feb 12, 2021 | 15.68 | 16.00 | 15.43 | 15.99 | 116,048 | +0.22(+1.39%) |
Feb 11, 2021 | 15.70 | 15.96 | 15.64 | 15.77 | 65,729 | -0.06(-0.36%) |
Feb 10, 2021 | 15.97 | 15.97 | 15.71 | 15.83 | 84,023 | +0.04(+0.26%) |
Feb 09, 2021 | 15.65 | 15.90 | 15.62 | 15.79 | 136,638 | +0.14(+0.88%) |
Feb 08, 2021 | 15.79 | 15.85 | 15.55 | 15.65 | 160,399 | +0.09(+0.57%) |
Feb 05, 2021 | 15.71 | 15.76 | 15.37 | 15.56 | 186,713 | +0.01(+0.05%) |
Feb 04, 2021 | 15.46 | 15.76 | 15.41 | 15.55 | 121,342 | +0.21(+1.37%) |
Feb 03, 2021 | 15.20 | 15.40 | 15.06 | 15.34 | 101,783 | +0.07(+0.48%) |
Feb 02, 2021 | 15.22 | 15.44 | 15.14 | 15.27 | 87,278 | +0.19(+1.29%) |
Feb 01, 2021 | 15.00 | 15.20 | 14.93 | 15.07 | 73,439 | +0.10(+0.65%) |
Jan 29, 2021 | 15.06 | 15.20 | 14.85 | 14.98 | 192,633 | -0.02(-0.11%) |
Jan 28, 2021 | 14.91 | 15.24 | 14.88 | 14.99 | 64,856 | +0.14(+0.93%) |
Jan 27, 2021 | 15.14 | 15.14 | 14.60 | 14.86 | 95,273 | -0.49(-3.22%) |
Jan 26, 2021 | 15.70 | 15.70 | 15.33 | 15.35 | 50,547 | -0.35(-2.22%) |
Jan 25, 2021 | 15.63 | 15.73 | 15.28 | 15.70 | 63,655 | +0.07(+0.47%) |
Jan 22, 2021 | 15.23 | 15.67 | 15.08 | 15.63 | 77,817 | +0.26(+1.69%) |
Jan 21, 2021 | 15.48 | 15.55 | 15.28 | 15.37 | 78,758 | -0.03(-0.21%) |
Jan 20, 2021 | 15.52 | 15.58 | 15.28 | 15.40 | 71,562 | -0.17(-1.09%) |
Jan 19, 2021 | 16.02 | 16.02 | 15.44 | 15.57 | 65,513 | -0.02(-0.10%) |
Jan 15, 2021 | 15.61 | 15.65 | 15.44 | 15.58 | 42,177 | -0.20(-1.28%) |
Jan 14, 2021 | 15.64 | 15.92 | 15.28 | 15.79 | 72,288 | +0.19(+1.25%) |
Jan 13, 2021 | 15.41 | 15.63 | 15.29 | 15.59 | 72,285 | +0.13(+0.84%) |
Jan 12, 2021 | 15.41 | 15.54 | 15.33 | 15.46 | 83,968 | +0.06(+0.37%) |
Jan 11, 2021 | 15.21 | 15.51 | 15.20 | 15.41 | 39,197 | +0.09(+0.58%) |
Jan 08, 2021 | 15.84 | 15.84 | 15.07 | 15.32 | 81,517 | -0.45(-2.83%) |
Jan 07, 2021 | 15.78 | 15.94 | 15.69 | 15.76 | 152,111 | +0.01(+0.05%) |
Jan 06, 2021 | 15.31 | 16.04 | 15.31 | 15.76 | 212,975 | +0.66(+4.36%) |
Jan 05, 2021 | 15.00 | 15.24 | 15.00 | 15.10 | 71,966 | +0.10(+0.64%) |
Jan 04, 2021 | 15.05 | 15.24 | 14.78 | 15.00 | 90,017 | -0.10(-0.69%) |
Dec 31, 2020 | 15.11 | 15.11 | 15.11 | 57,681 | +0.07(+0.48%) | |
Dec 30, 2020 | 14.93 | 15.15 | 14.86 | 15.03 | 57,681 | +0.11(+0.75%) |
Dec 29, 2020 | 15.16 | 15.16 | 14.82 | 14.92 | 85,462 | -0.23(-1.54%) |
Dec 28, 2020 | 15.05 | 15.22 | 14.98 | 15.15 | 89,380 | +0.23(+1.56%) |
Dec 24, 2020 | 15.08 | 15.08 | 14.81 | 14.92 | 122,600 | +0.10(+0.65%) |
Dec 23, 2020 | 14.62 | 14.86 | 14.45 | 14.82 | 138,427 | +0.35(+2.38%) |
Dec 22, 2020 | 14.63 | 14.63 | 14.42 | 14.48 | 126,506 | -0.09(-0.61%) |
Dec 21, 2020 | 15.34 | 15.34 | 14.45 | 14.57 | 147,051 | -0.30(-2.00%) |
Dec 18, 2020 | 14.86 | 14.92 | 14.60 | 14.86 | 491,147 | +0.14(+0.98%) |
Dec 17, 2020 | 14.69 | 14.73 | 14.52 | 14.72 | 92,951 | +0.10(+0.71%) |
Dec 16, 2020 | 14.69 | 14.70 | 14.59 | 14.62 | 78,368 | -0.05(-0.33%) |
Dec 15, 2020 | 14.50 | 14.73 | 14.45 | 14.66 | 69,975 | +0.22(+1.56%) |
Dec 14, 2020 | 14.51 | 14.58 | 14.42 | 14.44 | 69,454 | -0.06(-0.44%) |
Dec 11, 2020 | 14.33 | 14.63 | 14.33 | 14.50 | 85,346 | +0.04(+0.28%) |
Dec 10, 2020 | 14.37 | 14.53 | 14.34 | 14.46 | 78,378 | -0.02(-0.17%) |
Dec 09, 2020 | 14.39 | 14.73 | 14.39 | 14.49 | 76,910 | +0.01(+0.06%) |
Dec 08, 2020 | 14.33 | 14.51 | 14.28 | 14.48 | 97,190 | +0.09(+0.61%) |
Dec 07, 2020 | 14.45 | 14.47 | 14.23 | 14.39 | 70,278 | -0.07(-0.50%) |
Dec 04, 2020 | 14.38 | 14.52 | 14.30 | 14.46 | 71,890 | +0.19(+1.35%) |
Dec 03, 2020 | 14.43 | 14.43 | 14.20 | 14.27 | 61,448 | -0.14(-1.00%) |
Dec 02, 2020 | 14.38 | 14.54 | 14.31 | 14.41 | 84,395 | -0.06(-0.44%) |