Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.81 | 15.60 | 14.80 | 15.05 | 3,906 | +0.24(+1.62%) |
Feb 25, 2021 | 15.50 | 15.57 | 14.81 | 14.81 | 8,384 | -0.72(-4.63%) |
Feb 24, 2021 | 15.34 | 15.56 | 15.27 | 15.53 | 9,305 | +0.25(+1.63%) |
Feb 23, 2021 | 15.34 | 15.34 | 15.08 | 15.28 | 6,839 | +0.03(+0.18%) |
Feb 22, 2021 | 15.06 | 15.44 | 14.93 | 15.25 | 16,217 | +0.29(+1.91%) |
Feb 19, 2021 | 14.32 | 14.98 | 14.32 | 14.97 | 21,810 | +0.64(+4.44%) |
Feb 18, 2021 | 14.58 | 14.75 | 14.28 | 14.33 | 17,373 | -0.35(-2.39%) |
Feb 17, 2021 | 15.06 | 15.35 | 14.52 | 14.68 | 9,347 | -0.65(-4.27%) |
Feb 16, 2021 | 15.48 | 15.81 | 15.21 | 15.34 | 3,595 | -0.19(-1.25%) |
Feb 12, 2021 | 15.52 | 15.68 | 14.87 | 15.53 | 14,323 | -0.08(-0.53%) |
Feb 11, 2021 | 15.49 | 15.67 | 15.34 | 15.61 | 11,349 | +0.31(+2.05%) |
Feb 10, 2021 | 15.47 | 15.64 | 15.30 | 15.30 | 4,949 | -0.23(-1.48%) |
Feb 09, 2021 | 15.38 | 15.62 | 15.22 | 15.53 | 7,049 | -0.08(-0.53%) |
Feb 08, 2021 | 15.47 | 15.64 | 15.41 | 15.61 | 6,723 | +0.23(+1.50%) |
Feb 05, 2021 | 15.39 | 15.51 | 15.07 | 15.38 | 7,270 | +0.18(+1.21%) |
Feb 04, 2021 | 15.20 | 15.56 | 15.01 | 15.20 | 29,697 | +0.25(+1.66%) |
Feb 03, 2021 | 14.28 | 14.98 | 14.28 | 14.95 | 17,120 | +0.57(+3.97%) |
Feb 02, 2021 | 14.37 | 14.38 | 14.08 | 14.38 | 4,493 | +0.20(+1.40%) |
Feb 01, 2021 | 14.30 | 14.67 | 14.05 | 14.18 | 12,746 | -0.56(-3.78%) |
Jan 29, 2021 | 13.82 | 14.74 | 13.81 | 14.74 | 14,106 | +0.76(+5.47%) |
Jan 28, 2021 | 13.55 | 13.99 | 13.51 | 13.97 | 7,572 | +0.15(+1.07%) |
Jan 27, 2021 | 13.51 | 13.83 | 13.41 | 13.82 | 11,569 | -0.10(-0.73%) |
Jan 26, 2021 | 13.92 | 14.18 | 13.57 | 13.93 | 16,454 | -0.11(-0.79%) |
Jan 25, 2021 | 14.01 | 14.11 | 13.46 | 14.04 | 12,785 | -0.05(-0.33%) |
Jan 22, 2021 | 13.69 | 14.18 | 13.60 | 14.08 | 13,780 | +0.22(+1.60%) |
Jan 21, 2021 | 14.28 | 14.28 | 13.79 | 13.86 | 6,313 | -0.56(-3.90%) |
Jan 20, 2021 | 14.28 | 14.46 | 13.99 | 14.42 | 8,101 | +0.32(+2.29%) |
Jan 19, 2021 | 14.49 | 14.53 | 14.01 | 14.10 | 21,925 | -0.50(-3.41%) |
Jan 15, 2021 | 14.61 | 14.61 | 14.28 | 14.60 | 3,472 | -0.19(-1.31%) |
Jan 14, 2021 | 14.57 | 15.15 | 14.57 | 14.79 | 10,995 | -0.20(-1.35%) |
Jan 13, 2021 | 15.55 | 15.55 | 14.84 | 14.99 | 11,455 | -0.57(-3.67%) |
Jan 12, 2021 | 14.56 | 15.62 | 13.97 | 15.57 | 17,414 | +1.01(+6.97%) |
Jan 11, 2021 | 14.40 | 14.92 | 14.40 | 14.55 | 13,594 | +0.00(+0.00%) |
Jan 08, 2021 | 14.47 | 14.75 | 13.81 | 14.55 | 15,516 | +0.42(+3.00%) |
Jan 07, 2021 | 13.63 | 14.59 | 13.63 | 14.13 | 10,863 | +0.72(+5.36%) |
Jan 06, 2021 | 13.24 | 14.02 | 13.24 | 13.41 | 12,014 | +0.43(+3.34%) |
Jan 05, 2021 | 12.99 | 13.34 | 12.87 | 12.98 | 20,939 | -0.21(-1.61%) |
Jan 04, 2021 | 13.15 | 13.42 | 12.75 | 13.19 | 8,084 | +0.10(+0.77%) |
Dec 31, 2020 | 13.09 | 13.09 | 13.09 | 2,827 | -0.18(-1.32%) | |
Dec 30, 2020 | 13.21 | 13.46 | 13.21 | 13.26 | 2,827 | +0.05(+0.35%) |
Dec 29, 2020 | 13.04 | 13.39 | 13.04 | 13.22 | 7,800 | -0.16(-1.17%) |
Dec 28, 2020 | 13.34 | 13.82 | 12.94 | 13.37 | 8,422 | +0.56(+4.39%) |
Dec 24, 2020 | 13.17 | 13.23 | 12.81 | 12.81 | 3,472 | -0.28(-2.11%) |
Dec 23, 2020 | 12.87 | 13.10 | 12.86 | 13.09 | 10,025 | +0.14(+1.07%) |
Dec 22, 2020 | 12.52 | 13.36 | 12.21 | 12.95 | 54,276 | +0.10(+0.79%) |
Dec 21, 2020 | 12.34 | 13.05 | 12.34 | 12.85 | 19,702 | +0.47(+3.80%) |
Dec 18, 2020 | 11.85 | 13.69 | 11.75 | 12.38 | 29,318 | +0.72(+6.20%) |
Dec 17, 2020 | 11.62 | 11.76 | 11.11 | 11.65 | 8,748 | +0.23(+2.00%) |
Dec 16, 2020 | 11.68 | 11.82 | 11.43 | 11.43 | 6,058 | +0.07(+0.64%) |
Dec 15, 2020 | 11.77 | 11.77 | 11.35 | 11.35 | 3,211 | +0.10(+0.89%) |
Dec 14, 2020 | 11.27 | 11.50 | 11.03 | 11.25 | 9,114 | +0.21(+1.95%) |
Dec 11, 2020 | 10.87 | 11.82 | 10.74 | 11.04 | 7,657 | +0.21(+1.90%) |
Dec 10, 2020 | 10.84 | 10.86 | 10.66 | 10.83 | 7,281 | +0.22(+2.07%) |
Dec 09, 2020 | 10.88 | 10.88 | 10.60 | 10.61 | 12,846 | -0.17(-1.61%) |
Dec 08, 2020 | 10.90 | 11.08 | 10.60 | 10.79 | 11,440 | -0.09(-0.84%) |
Dec 07, 2020 | 10.97 | 11.28 | 10.88 | 10.88 | 16,011 | -0.04(-0.34%) |
Dec 04, 2020 | 11.12 | 11.80 | 10.74 | 10.91 | 14,112 | +0.03(+0.25%) |
Dec 03, 2020 | 11.12 | 11.30 | 10.89 | 10.89 | 12,296 | -0.24(-2.14%) |
Dec 02, 2020 | 11.33 | 11.42 | 11.12 | 11.12 | 3,930 | -0.03(-0.25%) |