Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.12 | 14.21 | 13.82 | 13.82 | 3,667,992 | -0.32(-2.27%) |
Feb 25, 2021 | 14.59 | 14.75 | 14.05 | 14.14 | 2,540,286 | -0.45(-3.06%) |
Feb 24, 2021 | 14.58 | 14.75 | 14.53 | 14.59 | 3,310,107 | +0.04(+0.26%) |
Feb 23, 2021 | 14.46 | 14.62 | 14.33 | 14.55 | 2,856,832 | +0.24(+1.67%) |
Feb 22, 2021 | 13.84 | 14.32 | 13.78 | 14.31 | 3,616,281 | +0.47(+3.42%) |
Feb 19, 2021 | 13.80 | 13.89 | 13.64 | 13.84 | 6,314,094 | +0.14(+1.01%) |
Feb 18, 2021 | 13.74 | 13.82 | 13.56 | 13.70 | 3,523,854 | -0.15(-1.07%) |
Feb 17, 2021 | 13.86 | 13.91 | 13.66 | 13.85 | 3,271,204 | -0.04(-0.32%) |
Feb 16, 2021 | 13.91 | 13.98 | 13.74 | 13.89 | 3,709,741 | +0.04(+0.28%) |
Feb 12, 2021 | 14.02 | 14.07 | 13.76 | 13.85 | 3,823,849 | -0.18(-1.26%) |
Feb 11, 2021 | 13.75 | 14.05 | 13.68 | 14.03 | 3,082,663 | +0.25(+1.81%) |
Feb 10, 2021 | 13.96 | 14.07 | 13.67 | 13.78 | 2,914,054 | -0.08(-0.54%) |
Feb 09, 2021 | 14.05 | 14.12 | 13.83 | 13.86 | 3,564,278 | -0.19(-1.34%) |
Feb 08, 2021 | 13.75 | 14.07 | 13.67 | 14.04 | 2,635,347 | +0.34(+2.49%) |
Feb 05, 2021 | 13.65 | 14.01 | 13.49 | 13.70 | 4,470,053 | +0.16(+1.21%) |
Feb 04, 2021 | 13.38 | 13.64 | 13.33 | 13.54 | 2,359,865 | +0.22(+1.64%) |
Feb 03, 2021 | 12.98 | 13.34 | 12.85 | 13.32 | 4,126,390 | +0.24(+1.80%) |
Feb 02, 2021 | 13.19 | 13.19 | 12.94 | 13.08 | 1,349,609 | -0.01(-0.08%) |
Feb 01, 2021 | 12.86 | 13.09 | 12.65 | 13.09 | 2,164,072 | +0.28(+2.19%) |
Jan 29, 2021 | 12.87 | 13.11 | 12.67 | 12.81 | 4,216,970 | -0.14(-1.11%) |
Jan 28, 2021 | 12.90 | 13.10 | 12.79 | 12.96 | 3,543,905 | +0.15(+1.15%) |
Jan 27, 2021 | 13.12 | 13.31 | 12.78 | 12.81 | 3,076,911 | -0.51(-3.85%) |
Jan 26, 2021 | 13.59 | 13.77 | 13.28 | 13.32 | 2,408,275 | -0.18(-1.34%) |
Jan 25, 2021 | 13.55 | 13.71 | 13.38 | 13.50 | 3,373,509 | -0.06(-0.45%) |
Jan 22, 2021 | 13.46 | 13.65 | 13.43 | 13.57 | 5,294,546 | -0.03(-0.23%) |
Jan 21, 2021 | 13.78 | 13.78 | 13.43 | 13.60 | 2,861,937 | -0.27(-1.92%) |
Jan 20, 2021 | 13.75 | 14.04 | 13.74 | 13.86 | 3,276,758 | +0.09(+0.62%) |
Jan 19, 2021 | 14.06 | 14.06 | 13.66 | 13.78 | 2,625,596 | -0.17(-1.25%) |
Jan 15, 2021 | 13.64 | 14.00 | 13.52 | 13.95 | 2,256,385 | +0.22(+1.62%) |
Jan 14, 2021 | 13.74 | 13.83 | 13.49 | 13.73 | 1,719,378 | +0.28(+2.06%) |
Jan 13, 2021 | 13.03 | 13.51 | 12.99 | 13.45 | 3,479,256 | +0.46(+3.55%) |
Jan 12, 2021 | 12.85 | 13.05 | 12.75 | 12.99 | 2,581,337 | +0.23(+1.77%) |
Jan 11, 2021 | 12.82 | 12.88 | 12.61 | 12.77 | 2,278,027 | -0.15(-1.14%) |
Jan 08, 2021 | 13.06 | 13.13 | 12.82 | 12.91 | 1,988,088 | -0.12(-0.92%) |
Jan 07, 2021 | 13.06 | 13.12 | 12.85 | 13.03 | 1,858,624 | -0.19(-1.47%) |
Jan 06, 2021 | 13.15 | 13.36 | 13.08 | 13.23 | 2,364,733 | +0.18(+1.36%) |
Jan 05, 2021 | 13.11 | 13.36 | 13.02 | 13.05 | 1,745,260 | -0.02(-0.13%) |
Jan 04, 2021 | 13.62 | 13.71 | 13.06 | 13.07 | 1,574,326 | -0.48(-3.53%) |
Dec 31, 2020 | 13.54 | 13.54 | 13.54 | 1,478,040 | +0.17(+1.25%) | |
Dec 30, 2020 | 13.16 | 13.47 | 13.16 | 13.38 | 1,478,040 | +0.21(+1.56%) |
Dec 29, 2020 | 13.41 | 13.47 | 13.10 | 13.17 | 1,446,257 | -0.21(-1.58%) |
Dec 28, 2020 | 13.25 | 13.40 | 13.20 | 13.38 | 1,310,929 | +0.16(+1.19%) |
Dec 24, 2020 | 13.22 | 13.23 | 13.02 | 13.23 | 796,990 | +0.09(+0.65%) |
Dec 23, 2020 | 13.43 | 13.58 | 13.11 | 13.14 | 1,653,170 | -0.24(-1.76%) |
Dec 22, 2020 | 13.34 | 13.45 | 13.18 | 13.38 | 1,481,288 | +0.06(+0.46%) |
Dec 21, 2020 | 13.11 | 13.33 | 12.99 | 13.32 | 2,891,534 | -0.05(-0.41%) |
Dec 18, 2020 | 13.80 | 13.81 | 13.25 | 13.37 | 6,442,049 | -0.41(-2.98%) |
Dec 17, 2020 | 13.82 | 13.83 | 13.64 | 13.78 | 1,506,081 | +0.02(+0.15%) |
Dec 16, 2020 | 13.98 | 14.01 | 13.68 | 13.76 | 1,672,062 | -0.15(-1.08%) |
Dec 15, 2020 | 13.51 | 13.91 | 13.42 | 13.91 | 2,212,942 | +0.47(+3.51%) |
Dec 14, 2020 | 13.62 | 13.70 | 13.31 | 13.44 | 4,058,034 | +0.01(+0.08%) |
Dec 11, 2020 | 13.38 | 13.52 | 13.30 | 13.43 | 2,109,216 | -0.07(-0.53%) |
Dec 10, 2020 | 13.34 | 13.55 | 13.29 | 13.50 | 2,294,572 | +0.01(+0.10%) |
Dec 09, 2020 | 13.32 | 13.55 | 13.21 | 13.49 | 3,385,513 | +0.23(+1.75%) |
Dec 08, 2020 | 13.44 | 13.63 | 13.22 | 13.25 | 2,155,918 | -0.31(-2.32%) |
Dec 07, 2020 | 13.81 | 13.81 | 13.49 | 13.57 | 2,230,108 | -0.36(-2.55%) |
Dec 04, 2020 | 13.57 | 14.05 | 13.49 | 13.92 | 4,924,724 | +0.50(+3.74%) |
Dec 03, 2020 | 13.34 | 13.53 | 13.28 | 13.42 | 3,017,432 | +0.09(+0.64%) |
Dec 02, 2020 | 13.33 | 13.52 | 13.26 | 13.34 | 3,440,861 | +0.01(+0.10%) |