Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.19 | 14.54 | 14.08 | 14.09 | 882,982 | +0.03(+0.21%) |
Feb 25, 2021 | 14.33 | 14.47 | 14.06 | 14.06 | 643,970 | -0.21(-1.45%) |
Feb 24, 2021 | 14.33 | 14.71 | 14.15 | 14.27 | 583,013 | -0.02(-0.13%) |
Feb 23, 2021 | 14.34 | 14.56 | 14.26 | 14.29 | 301,527 | +0.06(+0.42%) |
Feb 22, 2021 | 14.14 | 14.28 | 14.01 | 14.23 | 284,179 | +0.17(+1.23%) |
Feb 19, 2021 | 14.08 | 14.64 | 13.99 | 14.05 | 265,517 | -0.02(-0.16%) |
Feb 18, 2021 | 14.45 | 14.67 | 14.06 | 14.08 | 322,554 | -0.41(-2.81%) |
Feb 17, 2021 | 14.50 | 14.90 | 14.36 | 14.48 | 361,899 | +0.02(+0.16%) |
Feb 16, 2021 | 14.56 | 14.56 | 14.30 | 14.46 | 272,623 | -0.00(-0.03%) |
Feb 12, 2021 | 14.47 | 14.48 | 14.32 | 14.47 | 195,866 | -0.04(-0.26%) |
Feb 11, 2021 | 14.26 | 14.56 | 14.26 | 14.50 | 295,574 | +0.24(+1.68%) |
Feb 10, 2021 | 14.15 | 14.40 | 14.02 | 14.26 | 274,508 | +0.26(+1.87%) |
Feb 09, 2021 | 14.04 | 14.14 | 13.91 | 14.00 | 258,598 | +0.04(+0.32%) |
Feb 08, 2021 | 13.83 | 13.98 | 13.70 | 13.96 | 313,785 | +0.16(+1.14%) |
Feb 05, 2021 | 13.93 | 13.93 | 13.69 | 13.80 | 226,821 | +0.02(+0.11%) |
Feb 04, 2021 | 13.59 | 13.94 | 13.59 | 13.78 | 373,032 | +0.21(+1.55%) |
Feb 03, 2021 | 13.45 | 13.63 | 13.30 | 13.57 | 342,565 | +0.13(+1.00%) |
Feb 02, 2021 | 13.42 | 13.48 | 13.35 | 13.44 | 284,336 | +0.07(+0.50%) |
Feb 01, 2021 | 13.45 | 13.45 | 13.09 | 13.37 | 400,120 | +0.10(+0.73%) |
Jan 29, 2021 | 13.57 | 13.71 | 13.25 | 13.27 | 353,974 | -0.28(-2.05%) |
Jan 28, 2021 | 13.45 | 13.75 | 13.30 | 13.55 | 369,559 | +0.08(+0.56%) |
Jan 27, 2021 | 13.55 | 13.66 | 13.36 | 13.48 | 335,348 | -0.19(-1.37%) |
Jan 26, 2021 | 13.79 | 13.85 | 13.58 | 13.66 | 275,164 | -0.03(-0.22%) |
Jan 25, 2021 | 13.68 | 13.81 | 13.52 | 13.69 | 272,692 | -0.08(-0.60%) |
Jan 22, 2021 | 13.72 | 13.81 | 13.55 | 13.78 | 233,492 | +0.00(+0.00%) |
Jan 21, 2021 | 14.05 | 14.05 | 13.63 | 13.78 | 284,807 | -0.20(-1.42%) |
Jan 20, 2021 | 13.82 | 14.01 | 13.80 | 13.97 | 323,002 | +0.13(+0.97%) |
Jan 19, 2021 | 13.86 | 13.98 | 13.76 | 13.84 | 301,326 | +0.04(+0.27%) |
Jan 15, 2021 | 13.45 | 13.87 | 13.42 | 13.80 | 285,561 | +0.30(+2.21%) |
Jan 14, 2021 | 13.54 | 13.61 | 13.48 | 13.51 | 253,742 | +0.05(+0.39%) |
Jan 13, 2021 | 13.51 | 13.54 | 13.36 | 13.45 | 190,420 | -0.05(-0.39%) |
Jan 12, 2021 | 13.39 | 13.51 | 13.31 | 13.51 | 264,306 | +0.17(+1.28%) |
Jan 11, 2021 | 13.21 | 13.37 | 13.18 | 13.33 | 308,084 | +0.03(+0.22%) |
Jan 08, 2021 | 13.30 | 13.32 | 13.19 | 13.30 | 179,315 | +0.01(+0.06%) |
Jan 07, 2021 | 13.39 | 13.44 | 13.16 | 13.30 | 223,115 | -0.08(-0.61%) |
Jan 06, 2021 | 13.21 | 13.54 | 13.21 | 13.38 | 313,885 | +0.18(+1.35%) |
Jan 05, 2021 | 13.30 | 13.40 | 13.15 | 13.20 | 260,949 | +0.04(+0.34%) |
Jan 04, 2021 | 13.36 | 13.54 | 13.09 | 13.16 | 287,020 | -0.25(-1.83%) |
Dec 31, 2020 | 13.40 | 13.40 | 13.40 | 236,016 | +0.12(+0.90%) | |
Dec 30, 2020 | 13.30 | 13.48 | 13.24 | 13.28 | 236,016 | +0.07(+0.51%) |
Dec 29, 2020 | 13.25 | 13.31 | 13.07 | 13.21 | 356,097 | -0.10(-0.73%) |
Dec 28, 2020 | 13.39 | 13.43 | 13.27 | 13.31 | 307,725 | +0.07(+0.51%) |
Dec 24, 2020 | 13.23 | 13.30 | 13.04 | 13.24 | 167,226 | +0.10(+0.79%) |
Dec 23, 2020 | 13.32 | 13.48 | 13.12 | 13.14 | 269,016 | -0.16(-1.18%) |
Dec 22, 2020 | 13.48 | 13.52 | 13.27 | 13.30 | 236,216 | -0.09(-0.64%) |
Dec 21, 2020 | 13.40 | 13.49 | 13.25 | 13.38 | 333,563 | -0.10(-0.77%) |
Dec 18, 2020 | 13.78 | 13.85 | 13.43 | 13.49 | 769,182 | -0.30(-2.15%) |
Dec 17, 2020 | 13.80 | 13.86 | 13.62 | 13.78 | 275,335 | -0.02(-0.16%) |
Dec 16, 2020 | 13.87 | 13.90 | 13.70 | 13.80 | 252,621 | -0.01(-0.11%) |
Dec 15, 2020 | 13.66 | 13.83 | 13.40 | 13.82 | 302,020 | +0.25(+1.85%) |
Dec 14, 2020 | 13.60 | 13.81 | 13.51 | 13.57 | 299,053 | +0.16(+1.21%) |
Dec 11, 2020 | 13.43 | 13.51 | 13.35 | 13.40 | 218,433 | -0.05(-0.38%) |
Dec 10, 2020 | 13.52 | 13.56 | 13.40 | 13.46 | 211,308 | -0.07(-0.49%) |
Dec 09, 2020 | 13.62 | 13.69 | 13.46 | 13.52 | 212,318 | -0.01(-0.05%) |
Dec 08, 2020 | 13.46 | 13.65 | 13.46 | 13.53 | 241,585 | +0.03(+0.22%) |
Dec 07, 2020 | 13.62 | 13.62 | 13.45 | 13.50 | 214,241 | -0.03(-0.22%) |
Dec 04, 2020 | 13.52 | 13.71 | 13.46 | 13.53 | 411,844 | +0.05(+0.38%) |
Dec 03, 2020 | 13.51 | 13.62 | 13.40 | 13.48 | 316,356 | +0.03(+0.22%) |
Dec 02, 2020 | 13.45 | 13.52 | 13.35 | 13.45 | 254,283 | +0.00(+0.00%) |