Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.43 | 16.57 | 15.78 | 15.98 | 1,497,700 | +0.17(+1.08%) |
Feb 25, 2021 | 15.93 | 16.93 | 15.27 | 15.81 | 2,194,409 | -0.27(-1.68%) |
Feb 24, 2021 | 15.34 | 16.13 | 15.33 | 16.08 | 1,764,954 | +0.72(+4.69%) |
Feb 23, 2021 | 15.13 | 15.52 | 14.85 | 15.36 | 1,228,825 | -0.03(-0.19%) |
Feb 22, 2021 | 15.36 | 15.97 | 15.14 | 15.39 | 1,784,737 | +0.07(+0.46%) |
Feb 19, 2021 | 14.66 | 15.38 | 14.66 | 15.32 | 1,363,100 | +0.79(+5.44%) |
Feb 18, 2021 | 14.64 | 14.78 | 14.31 | 14.53 | 1,097,535 | -0.29(-1.96%) |
Feb 17, 2021 | 14.94 | 15.23 | 14.66 | 14.82 | 1,030,480 | -0.33(-2.18%) |
Feb 16, 2021 | 14.91 | 15.27 | 14.79 | 15.15 | 1,411,128 | +0.38(+2.57%) |
Feb 12, 2021 | 14.52 | 14.79 | 14.43 | 14.77 | 639,300 | +0.09(+0.61%) |
Feb 11, 2021 | 14.84 | 14.93 | 14.33 | 14.68 | 730,883 | -0.12(-0.81%) |
Feb 10, 2021 | 14.98 | 15.01 | 14.49 | 14.80 | 2,308,939 | -0.04(-0.27%) |
Feb 09, 2021 | 14.90 | 15.15 | 14.63 | 14.84 | 689,768 | -0.15(-1.00%) |
Feb 08, 2021 | 15.06 | 15.06 | 14.64 | 14.99 | 976,711 | +0.08(+0.54%) |
Feb 05, 2021 | 14.92 | 14.93 | 14.62 | 14.91 | 955,000 | +0.11(+0.74%) |
Feb 04, 2021 | 14.39 | 15.04 | 14.30 | 14.80 | 1,648,976 | +0.52(+3.64%) |
Feb 03, 2021 | 14.09 | 14.34 | 13.96 | 14.28 | 913,796 | +0.18(+1.28%) |
Feb 02, 2021 | 14.07 | 14.21 | 13.83 | 14.10 | 1,053,763 | +0.28(+2.03%) |
Feb 01, 2021 | 13.14 | 13.89 | 13.03 | 13.82 | 1,182,632 | +0.91(+7.05%) |
Jan 29, 2021 | 13.80 | 13.81 | 12.91 | 12.91 | 2,064,700 | -0.89(-6.45%) |
Jan 28, 2021 | 13.07 | 13.98 | 12.86 | 13.80 | 1,939,301 | +1.05(+8.24%) |
Jan 27, 2021 | 13.11 | 13.27 | 12.60 | 12.75 | 1,712,223 | -0.84(-6.18%) |
Jan 26, 2021 | 13.77 | 13.84 | 13.40 | 13.59 | 1,177,652 | +0.02(+0.15%) |
Jan 25, 2021 | 13.73 | 13.88 | 13.28 | 13.57 | 1,120,773 | -0.43(-3.07%) |
Jan 22, 2021 | 13.53 | 14.01 | 13.49 | 14.00 | 1,120,900 | +0.19(+1.38%) |
Jan 21, 2021 | 14.00 | 14.19 | 13.68 | 13.81 | 944,240 | -0.24(-1.71%) |
Jan 20, 2021 | 14.56 | 14.61 | 13.82 | 14.05 | 1,246,961 | -0.37(-2.57%) |
Jan 19, 2021 | 14.30 | 14.72 | 14.27 | 14.42 | 1,313,093 | +0.24(+1.69%) |
Jan 15, 2021 | 14.22 | 14.37 | 13.99 | 14.18 | 1,115,400 | -0.04(-0.28%) |
Jan 14, 2021 | 14.05 | 14.47 | 13.94 | 14.22 | 1,363,188 | +0.34(+2.45%) |
Jan 13, 2021 | 14.29 | 14.46 | 13.84 | 13.88 | 1,136,440 | -0.41(-2.87%) |
Jan 12, 2021 | 14.12 | 14.38 | 14.01 | 14.29 | 1,251,414 | +0.19(+1.35%) |
Jan 11, 2021 | 13.61 | 14.11 | 13.61 | 14.10 | 1,073,281 | +0.10(+0.71%) |
Jan 08, 2021 | 14.13 | 14.21 | 13.63 | 14.00 | 1,131,800 | -0.07(-0.50%) |
Jan 07, 2021 | 14.37 | 14.37 | 13.58 | 14.07 | 1,644,261 | +0.19(+1.37%) |
Jan 06, 2021 | 13.86 | 14.21 | 13.52 | 13.88 | 2,149,730 | +0.44(+3.27%) |
Jan 05, 2021 | 12.94 | 13.67 | 12.88 | 13.44 | 1,435,643 | +0.87(+6.92%) |
Jan 04, 2021 | 13.32 | 13.61 | 12.40 | 12.57 | 1,964,122 | -0.63(-4.77%) |
Dec 31, 2020 | 13.20 | 13.20 | 13.20 | 1,388,146 | +0.10(+0.76%) | |
Dec 30, 2020 | 13.28 | 13.51 | 12.99 | 13.10 | 1,388,146 | +0.09(+0.69%) |
Dec 29, 2020 | 12.69 | 13.05 | 12.64 | 13.01 | 2,032,502 | +0.28(+2.20%) |
Dec 28, 2020 | 12.55 | 13.06 | 12.42 | 12.73 | 2,669,542 | +0.44(+3.58%) |
Dec 24, 2020 | 12.58 | 12.61 | 12.27 | 12.29 | 928,700 | -0.15(-1.21%) |
Dec 23, 2020 | 12.06 | 12.68 | 11.98 | 12.44 | 2,487,567 | +0.41(+3.41%) |
Dec 22, 2020 | 11.53 | 12.08 | 11.42 | 12.03 | 1,610,346 | +0.57(+4.97%) |
Dec 21, 2020 | 11.34 | 11.56 | 11.23 | 11.46 | 1,130,353 | -0.14(-1.21%) |
Dec 18, 2020 | 12.00 | 12.15 | 11.60 | 11.60 | 1,881,000 | -0.40(-3.33%) |
Dec 17, 2020 | 11.86 | 12.03 | 11.71 | 12.00 | 1,601,513 | +0.21(+1.78%) |
Dec 16, 2020 | 11.61 | 11.92 | 11.46 | 11.79 | 2,306,158 | +0.20(+1.73%) |
Dec 15, 2020 | 11.11 | 11.70 | 11.08 | 11.59 | 1,278,497 | +0.63(+5.75%) |
Dec 14, 2020 | 11.91 | 11.94 | 10.91 | 10.96 | 1,440,275 | -0.76(-6.48%) |
Dec 11, 2020 | 11.40 | 11.83 | 11.36 | 11.72 | 2,132,000 | +0.32(+2.81%) |
Dec 10, 2020 | 10.96 | 11.45 | 10.96 | 11.40 | 1,116,303 | +0.22(+1.97%) |
Dec 09, 2020 | 11.49 | 11.57 | 11.04 | 11.18 | 1,679,774 | -0.16(-1.41%) |
Dec 08, 2020 | 10.96 | 11.40 | 10.96 | 11.34 | 1,693,176 | +0.23(+2.07%) |
Dec 07, 2020 | 11.23 | 11.24 | 10.96 | 11.11 | 2,138,992 | -0.27(-2.37%) |
Dec 04, 2020 | 10.32 | 11.38 | 10.18 | 11.38 | 2,744,300 | +1.21(+11.90%) |
Dec 03, 2020 | 10.05 | 10.26 | 9.990 | 10.17 | 1,706,069 | +0.12(+1.19%) |
Dec 02, 2020 | 9.700 | 10.23 | 9.689 | 10.05 | 1,853,002 | +0.36(+3.72%) |