Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.06 | 16.40 | 15.37 | 15.87 | 733,400 | +0.52(+3.39%) |
Feb 25, 2021 | 15.70 | 15.93 | 15.33 | 15.35 | 349,376 | -0.39(-2.48%) |
Feb 24, 2021 | 15.20 | 16.06 | 15.20 | 15.74 | 376,822 | +0.53(+3.48%) |
Feb 23, 2021 | 15.89 | 15.89 | 15.18 | 15.21 | 482,433 | -0.73(-4.58%) |
Feb 22, 2021 | 15.44 | 16.01 | 15.44 | 15.94 | 224,583 | +0.43(+2.77%) |
Feb 19, 2021 | 15.21 | 15.57 | 15.21 | 15.51 | 256,300 | +0.41(+2.72%) |
Feb 18, 2021 | 15.05 | 15.42 | 15.01 | 15.10 | 199,782 | +0.00(+0.00%) |
Feb 17, 2021 | 15.00 | 15.27 | 14.98 | 15.10 | 251,019 | -0.02(-0.13%) |
Feb 16, 2021 | 15.41 | 15.49 | 15.08 | 15.12 | 169,017 | -0.18(-1.18%) |
Feb 12, 2021 | 15.32 | 15.67 | 15.26 | 15.30 | 277,000 | +0.00(+0.00%) |
Feb 11, 2021 | 15.10 | 15.34 | 14.98 | 15.30 | 263,199 | +0.23(+1.53%) |
Feb 10, 2021 | 15.19 | 15.27 | 14.98 | 15.07 | 214,706 | +0.09(+0.60%) |
Feb 09, 2021 | 14.56 | 15.10 | 14.33 | 14.98 | 349,120 | +0.56(+3.88%) |
Feb 08, 2021 | 14.12 | 14.49 | 14.11 | 14.42 | 315,109 | +0.39(+2.78%) |
Feb 05, 2021 | 14.21 | 14.29 | 13.95 | 14.03 | 374,900 | -0.10(-0.71%) |
Feb 04, 2021 | 14.16 | 14.32 | 14.02 | 14.13 | 255,366 | -0.05(-0.35%) |
Feb 03, 2021 | 14.41 | 14.67 | 14.07 | 14.18 | 234,873 | -0.35(-2.41%) |
Feb 02, 2021 | 14.67 | 14.67 | 14.21 | 14.53 | 171,117 | +0.13(+0.90%) |
Feb 01, 2021 | 13.81 | 14.54 | 13.79 | 14.40 | 256,692 | +0.61(+4.42%) |
Jan 29, 2021 | 14.51 | 14.72 | 13.79 | 13.79 | 263,700 | -0.71(-4.90%) |
Jan 28, 2021 | 14.94 | 14.94 | 14.40 | 14.50 | 384,169 | -0.20(-1.36%) |
Jan 27, 2021 | 14.46 | 14.99 | 14.27 | 14.70 | 500,593 | -0.19(-1.28%) |
Jan 26, 2021 | 15.28 | 15.28 | 14.87 | 14.89 | 169,590 | -0.16(-1.06%) |
Jan 25, 2021 | 15.02 | 15.29 | 14.79 | 15.05 | 192,640 | -0.17(-1.12%) |
Jan 22, 2021 | 14.75 | 15.26 | 14.75 | 15.22 | 264,500 | +0.14(+0.93%) |
Jan 21, 2021 | 15.68 | 15.68 | 15.03 | 15.08 | 268,515 | -0.55(-3.52%) |
Jan 20, 2021 | 15.78 | 16.22 | 15.61 | 15.63 | 481,340 | -0.19(-1.20%) |
Jan 19, 2021 | 15.81 | 15.95 | 15.62 | 15.82 | 481,427 | +0.26(+1.67%) |
Jan 15, 2021 | 15.95 | 16.25 | 15.50 | 15.56 | 373,500 | -0.74(-4.54%) |
Jan 14, 2021 | 16.15 | 16.46 | 15.99 | 16.30 | 324,854 | +0.33(+2.07%) |
Jan 13, 2021 | 16.30 | 16.34 | 15.83 | 15.97 | 242,894 | -0.31(-1.90%) |
Jan 12, 2021 | 15.79 | 16.35 | 15.73 | 16.28 | 245,483 | +0.53(+3.37%) |
Jan 11, 2021 | 15.39 | 15.78 | 15.39 | 15.75 | 196,112 | +0.04(+0.25%) |
Jan 08, 2021 | 15.75 | 15.79 | 15.31 | 15.71 | 419,100 | +0.00(+0.00%) |
Jan 07, 2021 | 15.83 | 15.94 | 15.48 | 15.71 | 312,486 | -0.02(-0.13%) |
Jan 06, 2021 | 15.25 | 15.92 | 15.13 | 15.73 | 576,540 | +0.71(+4.73%) |
Jan 05, 2021 | 14.39 | 15.16 | 14.39 | 15.02 | 249,817 | +0.63(+4.38%) |
Jan 04, 2021 | 14.86 | 14.90 | 14.26 | 14.39 | 240,287 | -0.24(-1.64%) |
Dec 31, 2020 | 14.63 | 14.63 | 14.63 | 359,359 | -0.14(-0.95%) | |
Dec 30, 2020 | 14.58 | 14.93 | 14.52 | 14.77 | 359,359 | +0.32(+2.21%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.29 | 14.45 | 280,682 | -0.52(-3.47%) |
Dec 28, 2020 | 15.05 | 15.26 | 14.86 | 14.97 | 376,318 | +0.13(+0.88%) |
Dec 24, 2020 | 14.81 | 15.01 | 14.72 | 14.84 | 84,600 | +0.04(+0.27%) |
Dec 23, 2020 | 14.74 | 14.95 | 14.68 | 14.80 | 262,956 | +0.12(+0.82%) |
Dec 22, 2020 | 14.27 | 14.76 | 14.14 | 14.68 | 243,972 | +0.45(+3.16%) |
Dec 21, 2020 | 13.71 | 14.23 | 13.59 | 14.23 | 523,870 | +0.15(+1.07%) |
Dec 18, 2020 | 14.08 | 14.36 | 13.89 | 14.08 | 1,580,400 | +0.04(+0.28%) |
Dec 17, 2020 | 13.83 | 14.16 | 13.65 | 14.04 | 373,279 | +0.28(+2.03%) |
Dec 16, 2020 | 13.95 | 14.02 | 13.63 | 13.76 | 260,384 | -0.18(-1.29%) |
Dec 15, 2020 | 13.70 | 14.00 | 13.53 | 13.94 | 336,892 | +0.40(+2.95%) |
Dec 14, 2020 | 14.10 | 14.10 | 13.50 | 13.54 | 523,266 | -0.48(-3.42%) |
Dec 11, 2020 | 14.09 | 14.25 | 13.79 | 14.02 | 353,600 | -0.26(-1.82%) |
Dec 10, 2020 | 14.77 | 14.90 | 14.18 | 14.28 | 359,041 | -0.64(-4.29%) |
Dec 09, 2020 | 15.04 | 15.16 | 14.77 | 14.92 | 235,322 | +0.03(+0.20%) |
Dec 08, 2020 | 14.58 | 15.00 | 14.58 | 14.89 | 294,734 | +0.16(+1.09%) |
Dec 07, 2020 | 14.79 | 14.95 | 14.68 | 14.73 | 181,617 | -0.11(-0.74%) |
Dec 04, 2020 | 14.58 | 14.95 | 14.58 | 14.84 | 253,600 | +0.36(+2.49%) |
Dec 03, 2020 | 14.69 | 14.77 | 14.45 | 14.48 | 168,682 | -0.14(-0.96%) |
Dec 02, 2020 | 14.56 | 14.75 | 14.26 | 14.62 | 222,321 | +0.06(+0.41%) |