Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.40 | 14.58 | 12.62 | 13.07 | 2,604,143 | -2.61(-16.65%) |
Feb 25, 2021 | 16.61 | 16.65 | 15.39 | 15.68 | 437,650 | -0.90(-5.43%) |
Feb 24, 2021 | 16.22 | 16.72 | 15.98 | 16.58 | 351,427 | +0.31(+1.94%) |
Feb 23, 2021 | 16.21 | 16.66 | 15.54 | 16.26 | 718,888 | -0.86(-4.99%) |
Feb 22, 2021 | 16.34 | 17.15 | 15.96 | 17.12 | 577,084 | +1.04(+6.44%) |
Feb 19, 2021 | 15.70 | 16.43 | 15.70 | 16.08 | 294,768 | +0.50(+3.24%) |
Feb 18, 2021 | 15.91 | 16.02 | 15.12 | 15.58 | 471,207 | -0.61(-3.78%) |
Feb 17, 2021 | 16.70 | 17.08 | 15.75 | 16.19 | 509,596 | -0.67(-4.00%) |
Feb 16, 2021 | 17.82 | 17.99 | 16.66 | 16.87 | 392,391 | -0.64(-3.65%) |
Feb 12, 2021 | 17.25 | 17.72 | 16.96 | 17.51 | 241,770 | +0.15(+0.88%) |
Feb 11, 2021 | 17.46 | 17.73 | 16.67 | 17.35 | 357,700 | -0.21(-1.18%) |
Feb 10, 2021 | 18.41 | 18.48 | 17.13 | 17.56 | 442,336 | -0.43(-2.40%) |
Feb 09, 2021 | 18.04 | 18.27 | 17.55 | 17.99 | 333,019 | +0.00(+0.00%) |
Feb 08, 2021 | 17.35 | 18.42 | 17.30 | 17.99 | 654,394 | +0.89(+5.21%) |
Feb 05, 2021 | 16.91 | 17.33 | 16.22 | 17.10 | 613,092 | +0.76(+4.63%) |
Feb 04, 2021 | 17.02 | 17.08 | 16.12 | 16.34 | 621,397 | -0.50(-2.94%) |
Feb 03, 2021 | 17.59 | 17.68 | 16.75 | 16.84 | 460,956 | -0.72(-4.10%) |
Feb 02, 2021 | 16.52 | 17.69 | 16.25 | 17.56 | 815,053 | +1.21(+7.37%) |
Feb 01, 2021 | 16.74 | 16.88 | 15.75 | 16.35 | 618,692 | +0.09(+0.55%) |
Jan 29, 2021 | 17.55 | 18.20 | 16.21 | 16.26 | 995,303 | -2.00(-10.94%) |
Jan 28, 2021 | 18.79 | 20.60 | 17.88 | 18.26 | 1,258,556 | -1.28(-6.54%) |
Jan 27, 2021 | 16.56 | 19.83 | 16.11 | 19.54 | 2,266,394 | +2.53(+14.87%) |
Jan 26, 2021 | 16.74 | 17.52 | 16.59 | 17.01 | 852,165 | +0.24(+1.45%) |
Jan 25, 2021 | 15.93 | 16.79 | 15.53 | 16.77 | 996,124 | +0.98(+6.21%) |
Jan 22, 2021 | 14.45 | 15.90 | 14.40 | 15.79 | 614,537 | +1.10(+7.48%) |
Jan 21, 2021 | 16.14 | 16.29 | 14.59 | 14.69 | 1,217,885 | -1.35(-8.42%) |
Jan 20, 2021 | 16.56 | 16.65 | 15.62 | 16.04 | 783,103 | -0.21(-1.27%) |
Jan 19, 2021 | 15.45 | 16.29 | 15.26 | 16.25 | 678,421 | +1.38(+9.26%) |
Jan 15, 2021 | 15.02 | 15.73 | 14.35 | 14.87 | 907,417 | -0.02(-0.12%) |
Jan 14, 2021 | 13.59 | 14.96 | 13.55 | 14.89 | 1,202,198 | +1.52(+11.38%) |
Jan 13, 2021 | 12.92 | 13.57 | 12.87 | 13.37 | 546,487 | +0.43(+3.34%) |
Jan 12, 2021 | 12.64 | 13.03 | 12.38 | 12.93 | 497,109 | +0.74(+6.05%) |
Jan 11, 2021 | 12.97 | 13.20 | 12.11 | 12.20 | 1,016,930 | -0.89(-6.81%) |
Jan 08, 2021 | 13.64 | 14.32 | 12.88 | 13.09 | 890,084 | -0.58(-4.22%) |
Jan 07, 2021 | 13.25 | 13.71 | 12.74 | 13.66 | 535,102 | +0.68(+5.27%) |
Jan 06, 2021 | 12.26 | 13.44 | 12.19 | 12.98 | 1,008,590 | +0.82(+6.74%) |
Jan 05, 2021 | 12.37 | 12.75 | 11.97 | 12.16 | 650,669 | -0.33(-2.67%) |
Jan 04, 2021 | 12.25 | 12.91 | 12.18 | 12.49 | 725,545 | +0.38(+3.12%) |
Dec 31, 2020 | 12.11 | 12.11 | 12.11 | 492,745 | -0.54(-4.27%) | |
Dec 30, 2020 | 12.01 | 12.68 | 12.01 | 12.65 | 492,745 | +0.67(+5.56%) |
Dec 29, 2020 | 11.97 | 12.17 | 11.70 | 11.99 | 549,091 | -0.21(-1.70%) |
Dec 28, 2020 | 12.44 | 12.51 | 11.94 | 12.20 | 510,794 | -0.11(-0.88%) |
Dec 24, 2020 | 12.52 | 12.60 | 12.25 | 12.30 | 216,993 | -0.13(-1.01%) |
Dec 23, 2020 | 12.85 | 13.04 | 12.39 | 12.43 | 446,740 | -0.34(-2.68%) |
Dec 22, 2020 | 12.66 | 12.85 | 12.45 | 12.77 | 391,794 | +0.22(+1.79%) |
Dec 21, 2020 | 12.32 | 12.60 | 12.15 | 12.55 | 344,046 | -0.05(-0.43%) |
Dec 18, 2020 | 12.83 | 12.95 | 12.36 | 12.60 | 612,537 | -0.22(-1.75%) |
Dec 17, 2020 | 12.55 | 12.86 | 12.33 | 12.83 | 455,418 | +0.34(+2.74%) |
Dec 16, 2020 | 11.92 | 12.56 | 11.92 | 12.48 | 622,673 | +0.62(+5.24%) |
Dec 15, 2020 | 12.11 | 12.11 | 11.73 | 11.86 | 413,426 | -0.14(-1.20%) |
Dec 14, 2020 | 11.79 | 12.23 | 11.79 | 12.01 | 496,290 | +0.27(+2.30%) |
Dec 11, 2020 | 12.05 | 12.06 | 11.66 | 11.74 | 567,871 | -0.31(-2.54%) |
Dec 10, 2020 | 11.89 | 12.27 | 11.66 | 12.04 | 571,941 | +0.16(+1.36%) |
Dec 09, 2020 | 12.51 | 12.52 | 11.84 | 11.88 | 635,700 | -0.59(-4.69%) |
Dec 08, 2020 | 12.38 | 12.67 | 12.23 | 12.47 | 255,400 | +0.04(+0.36%) |
Dec 07, 2020 | 12.68 | 13.01 | 12.27 | 12.42 | 396,005 | -0.30(-2.34%) |
Dec 04, 2020 | 12.23 | 12.76 | 12.06 | 12.72 | 386,432 | +0.54(+4.43%) |
Dec 03, 2020 | 11.83 | 12.50 | 11.75 | 12.18 | 567,107 | +0.35(+2.97%) |
Dec 02, 2020 | 12.11 | 12.14 | 11.66 | 11.83 | 731,276 | -0.27(-2.23%) |