Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.30 | 17.23 | 16.30 | 16.96 | 644,800 | +0.69(+4.24%) |
Feb 25, 2021 | 17.23 | 17.71 | 16.08 | 16.27 | 769,256 | -0.87(-5.08%) |
Feb 24, 2021 | 17.79 | 17.89 | 16.72 | 17.14 | 599,594 | -0.71(-3.98%) |
Feb 23, 2021 | 16.83 | 17.96 | 16.71 | 17.85 | 705,805 | +0.98(+5.81%) |
Feb 22, 2021 | 16.03 | 17.11 | 16.00 | 16.87 | 686,629 | +0.87(+5.44%) |
Feb 19, 2021 | 15.91 | 16.14 | 15.81 | 16.00 | 212,700 | +0.09(+0.57%) |
Feb 18, 2021 | 15.92 | 16.27 | 15.76 | 15.91 | 199,074 | -0.06(-0.38%) |
Feb 17, 2021 | 15.81 | 16.17 | 15.66 | 15.97 | 337,188 | +0.16(+1.01%) |
Feb 16, 2021 | 16.17 | 16.27 | 15.68 | 15.81 | 289,834 | -0.15(-0.94%) |
Feb 12, 2021 | 16.01 | 16.33 | 15.90 | 15.96 | 369,800 | -0.14(-0.87%) |
Feb 11, 2021 | 16.02 | 16.43 | 15.91 | 16.10 | 401,995 | -0.02(-0.12%) |
Feb 10, 2021 | 15.72 | 16.29 | 15.29 | 16.12 | 461,546 | +0.47(+3.00%) |
Feb 09, 2021 | 17.44 | 17.50 | 15.64 | 15.65 | 983,483 | -1.96(-11.13%) |
Feb 08, 2021 | 17.56 | 18.02 | 17.37 | 17.61 | 620,015 | +0.31(+1.79%) |
Feb 05, 2021 | 17.12 | 17.49 | 16.58 | 17.30 | 612,400 | +0.75(+4.53%) |
Feb 04, 2021 | 16.51 | 16.85 | 15.95 | 16.55 | 753,367 | +0.13(+0.79%) |
Feb 03, 2021 | 16.75 | 17.04 | 16.17 | 16.42 | 607,042 | -0.34(-2.03%) |
Feb 02, 2021 | 17.27 | 17.47 | 16.44 | 16.76 | 954,656 | -0.41(-2.39%) |
Feb 01, 2021 | 17.38 | 17.93 | 16.51 | 17.17 | 932,375 | -0.10(-0.58%) |
Jan 29, 2021 | 16.90 | 18.49 | 16.90 | 17.27 | 1,327,200 | +0.51(+3.04%) |
Jan 28, 2021 | 17.93 | 18.56 | 16.73 | 16.76 | 1,855,078 | -1.10(-6.16%) |
Jan 27, 2021 | 16.58 | 18.07 | 16.58 | 17.86 | 1,670,888 | +1.20(+7.20%) |
Jan 26, 2021 | 16.47 | 17.16 | 15.91 | 16.66 | 923,775 | +0.19(+1.15%) |
Jan 25, 2021 | 15.07 | 16.54 | 15.05 | 16.47 | 794,826 | +1.44(+9.58%) |
Jan 22, 2021 | 14.47 | 15.14 | 14.44 | 15.03 | 569,300 | +0.47(+3.23%) |
Jan 21, 2021 | 14.06 | 14.67 | 14.00 | 14.56 | 636,249 | +0.50(+3.56%) |
Jan 20, 2021 | 14.18 | 14.40 | 14.05 | 14.06 | 421,278 | -0.01(-0.07%) |
Jan 19, 2021 | 13.54 | 14.10 | 13.50 | 14.07 | 582,727 | +0.70(+5.24%) |
Jan 15, 2021 | 13.19 | 13.40 | 12.99 | 13.37 | 908,600 | +0.01(+0.07%) |
Jan 14, 2021 | 12.67 | 13.46 | 12.64 | 13.36 | 672,588 | +0.73(+5.78%) |
Jan 13, 2021 | 12.85 | 12.85 | 12.51 | 12.63 | 611,839 | -0.22(-1.71%) |
Jan 12, 2021 | 13.07 | 13.25 | 12.83 | 12.85 | 529,546 | -0.22(-1.68%) |
Jan 11, 2021 | 13.52 | 13.59 | 12.90 | 13.07 | 648,120 | -0.59(-4.32%) |
Jan 08, 2021 | 14.24 | 14.24 | 13.61 | 13.66 | 334,200 | -0.44(-3.12%) |
Jan 07, 2021 | 14.44 | 14.57 | 14.10 | 14.10 | 390,567 | -0.34(-2.35%) |
Jan 06, 2021 | 14.52 | 14.88 | 14.31 | 14.44 | 458,081 | +0.18(+1.26%) |
Jan 05, 2021 | 13.79 | 14.33 | 13.79 | 14.26 | 560,078 | +0.43(+3.11%) |
Jan 04, 2021 | 14.75 | 14.97 | 13.79 | 13.83 | 666,191 | -0.91(-6.17%) |
Dec 31, 2020 | 14.74 | 14.74 | 14.74 | 472,710 | -0.08(-0.54%) | |
Dec 30, 2020 | 14.50 | 14.93 | 14.41 | 14.82 | 472,710 | +0.27(+1.86%) |
Dec 29, 2020 | 14.21 | 14.68 | 14.05 | 14.55 | 534,969 | +0.32(+2.25%) |
Dec 28, 2020 | 13.72 | 14.60 | 13.70 | 14.23 | 679,679 | +0.64(+4.71%) |
Dec 24, 2020 | 14.00 | 14.20 | 13.55 | 13.59 | 159,700 | -0.48(-3.41%) |
Dec 23, 2020 | 13.85 | 14.17 | 13.67 | 14.07 | 248,021 | +0.32(+2.33%) |
Dec 22, 2020 | 13.50 | 13.79 | 13.25 | 13.75 | 317,110 | +0.26(+1.93%) |
Dec 21, 2020 | 14.14 | 14.17 | 13.49 | 13.49 | 1,059,213 | -0.94(-6.51%) |
Dec 18, 2020 | 13.69 | 14.49 | 13.62 | 14.43 | 2,484,800 | +0.69(+5.02%) |
Dec 17, 2020 | 13.46 | 13.79 | 13.10 | 13.74 | 468,007 | +0.28(+2.08%) |
Dec 16, 2020 | 13.45 | 13.73 | 13.33 | 13.46 | 611,782 | +0.16(+1.20%) |
Dec 15, 2020 | 12.94 | 13.56 | 12.69 | 13.30 | 425,269 | +0.40(+3.10%) |
Dec 14, 2020 | 12.93 | 13.29 | 12.63 | 12.90 | 606,317 | +0.07(+0.55%) |
Dec 11, 2020 | 12.58 | 13.20 | 12.47 | 12.83 | 336,800 | +0.13(+1.02%) |
Dec 10, 2020 | 12.34 | 12.75 | 12.16 | 12.70 | 212,760 | +0.23(+1.84%) |
Dec 09, 2020 | 12.52 | 12.73 | 12.37 | 12.47 | 197,568 | +0.01(+0.08%) |
Dec 08, 2020 | 12.73 | 12.89 | 12.37 | 12.46 | 278,853 | -0.35(-2.73%) |
Dec 07, 2020 | 12.82 | 13.35 | 12.75 | 12.81 | 332,605 | -0.09(-0.70%) |
Dec 04, 2020 | 12.97 | 13.14 | 12.77 | 12.90 | 373,600 | +0.05(+0.39%) |
Dec 03, 2020 | 13.29 | 13.40 | 12.75 | 12.85 | 446,515 | -0.34(-2.58%) |
Dec 02, 2020 | 12.58 | 13.34 | 12.50 | 13.19 | 1,086,581 | +0.56(+4.43%) |