Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.64 | 14.65 | 14.43 | 14.45 | 3,849,900 | -0.09(-0.62%) |
Feb 25, 2021 | 14.84 | 14.95 | 14.51 | 14.54 | 2,738,493 | -0.12(-0.82%) |
Feb 24, 2021 | 14.35 | 14.69 | 14.33 | 14.66 | 4,435,062 | +0.36(+2.52%) |
Feb 23, 2021 | 14.37 | 14.41 | 14.11 | 14.30 | 2,701,359 | +0.00(+0.00%) |
Feb 22, 2021 | 14.09 | 14.42 | 14.07 | 14.30 | 3,620,925 | +0.22(+1.56%) |
Feb 19, 2021 | 14.02 | 14.12 | 14.01 | 14.08 | 1,659,800 | +0.32(+2.33%) |
Feb 18, 2021 | 13.93 | 13.95 | 13.63 | 13.76 | 2,528,946 | -0.41(-2.89%) |
Feb 17, 2021 | 14.22 | 14.27 | 14.06 | 14.17 | 2,310,144 | -0.26(-1.80%) |
Feb 16, 2021 | 14.27 | 14.47 | 14.23 | 14.43 | 2,176,780 | +0.52(+3.74%) |
Feb 12, 2021 | 13.76 | 13.91 | 13.76 | 13.91 | 1,072,400 | +0.10(+0.72%) |
Feb 11, 2021 | 13.80 | 13.85 | 13.70 | 13.81 | 1,095,798 | -0.02(-0.14%) |
Feb 10, 2021 | 13.86 | 13.93 | 13.76 | 13.83 | 2,150,216 | -0.01(-0.07%) |
Feb 09, 2021 | 13.76 | 13.87 | 13.71 | 13.84 | 1,114,653 | +0.06(+0.44%) |
Feb 08, 2021 | 13.71 | 13.80 | 13.71 | 13.78 | 1,526,227 | +0.15(+1.10%) |
Feb 05, 2021 | 13.71 | 13.74 | 13.59 | 13.63 | 1,686,700 | -0.09(-0.66%) |
Feb 04, 2021 | 13.60 | 13.77 | 13.35 | 13.72 | 2,806,525 | +0.22(+1.63%) |
Feb 03, 2021 | 13.40 | 13.51 | 13.38 | 13.50 | 1,836,051 | +0.10(+0.75%) |
Feb 02, 2021 | 13.41 | 13.47 | 13.36 | 13.40 | 1,553,846 | +0.19(+1.44%) |
Feb 01, 2021 | 13.09 | 13.22 | 13.03 | 13.21 | 1,614,312 | +0.16(+1.23%) |
Jan 29, 2021 | 13.26 | 13.36 | 13.00 | 13.05 | 2,694,700 | -0.55(-4.04%) |
Jan 28, 2021 | 13.27 | 13.71 | 13.26 | 13.60 | 3,300,243 | +0.44(+3.34%) |
Jan 27, 2021 | 13.23 | 13.30 | 13.06 | 13.16 | 2,191,943 | -0.33(-2.45%) |
Jan 26, 2021 | 13.54 | 13.57 | 13.45 | 13.49 | 1,990,425 | -0.07(-0.52%) |
Jan 25, 2021 | 13.47 | 13.59 | 13.43 | 13.56 | 1,929,096 | -0.17(-1.24%) |
Jan 22, 2021 | 13.71 | 13.79 | 13.63 | 13.73 | 1,660,000 | -0.02(-0.15%) |
Jan 21, 2021 | 13.80 | 13.85 | 13.69 | 13.75 | 1,317,237 | -0.02(-0.15%) |
Jan 20, 2021 | 13.84 | 13.86 | 13.69 | 13.77 | 1,550,211 | +0.14(+1.03%) |
Jan 19, 2021 | 13.75 | 13.76 | 13.61 | 13.63 | 1,815,259 | -0.17(-1.23%) |
Jan 15, 2021 | 13.94 | 13.98 | 13.74 | 13.80 | 1,801,500 | -0.17(-1.22%) |
Jan 14, 2021 | 13.91 | 14.01 | 13.91 | 13.97 | 1,869,696 | +0.01(+0.07%) |
Jan 13, 2021 | 13.96 | 14.01 | 13.83 | 13.96 | 2,109,901 | -0.11(-0.78%) |
Jan 12, 2021 | 13.92 | 14.07 | 13.92 | 14.07 | 1,793,006 | +0.32(+2.33%) |
Jan 11, 2021 | 13.57 | 13.75 | 13.50 | 13.75 | 1,532,775 | +0.06(+0.44%) |
Jan 08, 2021 | 13.77 | 13.79 | 13.51 | 13.69 | 2,470,100 | -0.41(-2.91%) |
Jan 07, 2021 | 14.03 | 14.17 | 14.01 | 14.10 | 2,100,045 | +0.31(+2.25%) |
Jan 06, 2021 | 13.63 | 13.90 | 13.62 | 13.79 | 2,910,877 | +0.62(+4.71%) |
Jan 05, 2021 | 13.04 | 13.24 | 13.02 | 13.17 | 1,999,919 | +0.28(+2.17%) |
Jan 04, 2021 | 13.13 | 13.13 | 12.82 | 12.89 | 2,143,420 | +0.09(+0.70%) |
Dec 31, 2020 | 12.80 | 12.80 | 12.80 | 1,314,591 | -0.01(-0.08%) | |
Dec 30, 2020 | 12.86 | 12.94 | 12.79 | 12.81 | 1,314,591 | +0.02(+0.16%) |
Dec 29, 2020 | 12.84 | 12.88 | 12.76 | 12.79 | 1,731,920 | +0.03(+0.24%) |
Dec 28, 2020 | 12.85 | 12.89 | 12.74 | 12.76 | 1,837,170 | +0.10(+0.79%) |
Dec 24, 2020 | 12.74 | 12.74 | 12.62 | 12.66 | 414,100 | -0.09(-0.71%) |
Dec 23, 2020 | 12.51 | 12.84 | 12.51 | 12.75 | 3,321,821 | +0.58(+4.77%) |
Dec 22, 2020 | 12.34 | 12.39 | 12.17 | 12.17 | 2,502,525 | -0.15(-1.22%) |
Dec 21, 2020 | 12.10 | 12.34 | 12.04 | 12.32 | 2,918,651 | -0.25(-1.99%) |
Dec 18, 2020 | 12.66 | 12.68 | 12.49 | 12.57 | 1,308,200 | -0.17(-1.33%) |
Dec 17, 2020 | 12.82 | 12.82 | 12.71 | 12.74 | 958,819 | +0.05(+0.39%) |
Dec 16, 2020 | 12.78 | 12.79 | 12.64 | 12.69 | 1,259,873 | -0.04(-0.31%) |
Dec 15, 2020 | 12.60 | 12.76 | 12.54 | 12.73 | 1,505,906 | +0.32(+2.58%) |
Dec 14, 2020 | 12.58 | 12.60 | 12.41 | 12.41 | 1,708,301 | -0.04(-0.32%) |
Dec 11, 2020 | 12.51 | 12.55 | 12.39 | 12.45 | 1,661,400 | -0.31(-2.43%) |
Dec 10, 2020 | 12.72 | 12.81 | 12.67 | 12.76 | 1,854,000 | -0.24(-1.85%) |
Dec 09, 2020 | 13.07 | 13.10 | 12.93 | 13.00 | 1,628,287 | +0.03(+0.23%) |
Dec 08, 2020 | 12.97 | 13.03 | 12.91 | 12.97 | 1,372,550 | -0.14(-1.07%) |
Dec 07, 2020 | 13.19 | 13.21 | 13.09 | 13.11 | 1,796,585 | -0.09(-0.68%) |
Dec 04, 2020 | 13.14 | 13.25 | 13.14 | 13.20 | 1,700,700 | +0.17(+1.30%) |
Dec 03, 2020 | 13.02 | 13.11 | 12.95 | 13.03 | 2,064,556 | +0.01(+0.08%) |
Dec 02, 2020 | 12.86 | 13.03 | 12.83 | 13.02 | 1,766,145 | +0.13(+1.01%) |