Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.17 | 15.32 | 14.95 | 15.02 | 294,905 | -0.27(-1.77%) |
Feb 25, 2021 | 15.21 | 15.60 | 15.08 | 15.29 | 174,672 | -0.01(-0.06%) |
Feb 24, 2021 | 14.76 | 15.32 | 14.73 | 15.30 | 187,851 | +0.65(+4.41%) |
Feb 23, 2021 | 14.86 | 15.03 | 14.63 | 14.66 | 193,033 | -0.28(-1.88%) |
Feb 22, 2021 | 14.65 | 15.11 | 14.65 | 14.94 | 150,343 | +0.11(+0.76%) |
Feb 19, 2021 | 14.51 | 14.95 | 14.51 | 14.82 | 144,995 | +0.41(+2.86%) |
Feb 18, 2021 | 14.93 | 15.08 | 14.40 | 14.41 | 205,006 | -0.61(-4.05%) |
Feb 17, 2021 | 15.27 | 15.42 | 14.95 | 15.02 | 136,814 | -0.36(-2.31%) |
Feb 16, 2021 | 15.51 | 15.51 | 14.89 | 15.38 | 284,168 | +0.01(+0.06%) |
Feb 12, 2021 | 14.96 | 15.40 | 14.82 | 15.37 | 248,852 | +0.30(+1.99%) |
Feb 11, 2021 | 15.15 | 15.23 | 14.69 | 15.07 | 268,982 | +0.00(+0.00%) |
Feb 10, 2021 | 15.44 | 15.52 | 15.00 | 15.07 | 190,768 | -0.28(-1.83%) |
Feb 09, 2021 | 15.26 | 15.56 | 15.26 | 15.35 | 237,000 | -0.07(-0.48%) |
Feb 08, 2021 | 15.21 | 15.57 | 15.11 | 15.42 | 206,971 | +0.30(+1.98%) |
Feb 05, 2021 | 15.45 | 15.55 | 14.95 | 15.12 | 192,863 | -0.11(-0.74%) |
Feb 04, 2021 | 15.16 | 15.40 | 14.54 | 15.24 | 243,746 | +0.29(+1.94%) |
Feb 03, 2021 | 15.02 | 15.12 | 14.67 | 14.95 | 168,371 | -0.21(-1.36%) |
Feb 02, 2021 | 15.17 | 15.21 | 14.85 | 15.15 | 143,618 | +0.20(+1.31%) |
Feb 01, 2021 | 14.73 | 15.20 | 14.37 | 14.96 | 181,048 | +0.31(+2.11%) |
Jan 29, 2021 | 15.14 | 15.34 | 14.64 | 14.65 | 233,146 | -0.49(-3.22%) |
Jan 28, 2021 | 15.50 | 15.53 | 15.01 | 15.13 | 272,583 | -0.14(-0.92%) |
Jan 27, 2021 | 16.13 | 16.13 | 15.21 | 15.27 | 213,451 | -1.29(-7.80%) |
Jan 26, 2021 | 16.90 | 17.12 | 16.40 | 16.57 | 133,774 | -0.18(-1.06%) |
Jan 25, 2021 | 16.91 | 17.14 | 16.50 | 16.74 | 108,080 | -0.41(-2.40%) |
Jan 22, 2021 | 16.95 | 17.15 | 16.72 | 17.15 | 139,011 | -0.06(-0.33%) |
Jan 21, 2021 | 17.72 | 17.72 | 17.10 | 17.21 | 123,102 | -0.52(-2.96%) |
Jan 20, 2021 | 17.65 | 18.23 | 17.60 | 17.74 | 246,050 | +0.09(+0.53%) |
Jan 19, 2021 | 17.43 | 17.71 | 17.12 | 17.64 | 262,586 | +0.44(+2.56%) |
Jan 15, 2021 | 16.89 | 17.41 | 16.83 | 17.20 | 166,471 | -0.04(-0.22%) |
Jan 14, 2021 | 17.41 | 17.66 | 17.18 | 17.24 | 122,285 | -0.06(-0.32%) |
Jan 13, 2021 | 17.30 | 17.41 | 17.01 | 17.30 | 122,033 | -0.04(-0.22%) |
Jan 12, 2021 | 16.99 | 17.41 | 16.82 | 17.33 | 105,723 | +0.32(+1.87%) |
Jan 11, 2021 | 16.51 | 17.11 | 16.34 | 17.01 | 95,040 | +0.29(+1.74%) |
Jan 08, 2021 | 17.54 | 17.54 | 16.49 | 16.72 | 115,077 | -0.75(-4.28%) |
Jan 07, 2021 | 17.82 | 17.85 | 17.02 | 17.47 | 184,656 | +0.07(+0.43%) |
Jan 06, 2021 | 16.38 | 17.82 | 16.17 | 17.40 | 369,165 | +1.61(+10.20%) |
Jan 05, 2021 | 15.21 | 15.91 | 15.21 | 15.79 | 146,488 | +0.55(+3.62%) |
Jan 04, 2021 | 15.55 | 15.66 | 15.04 | 15.24 | 138,062 | -0.09(-0.61%) |
Dec 31, 2020 | 15.33 | 15.33 | 15.33 | 99,280 | -0.02(-0.15%) | |
Dec 30, 2020 | 15.33 | 15.60 | 15.23 | 15.35 | 100,097 | +0.10(+0.67%) |
Dec 29, 2020 | 15.79 | 15.79 | 15.20 | 15.25 | 126,467 | -0.45(-2.90%) |
Dec 28, 2020 | 15.88 | 16.01 | 15.65 | 15.71 | 165,278 | +0.07(+0.48%) |
Dec 24, 2020 | 15.88 | 15.91 | 15.52 | 15.63 | 36,089 | -0.15(-0.94%) |
Dec 23, 2020 | 15.77 | 15.87 | 15.40 | 15.78 | 289,377 | +0.15(+0.95%) |
Dec 22, 2020 | 15.70 | 15.99 | 15.48 | 15.63 | 273,898 | -0.06(-0.36%) |
Dec 21, 2020 | 15.53 | 15.80 | 15.41 | 15.69 | 186,005 | -0.22(-1.40%) |
Dec 18, 2020 | 15.82 | 16.19 | 15.80 | 15.91 | 905,354 | +0.17(+1.06%) |
Dec 17, 2020 | 15.97 | 15.97 | 15.64 | 15.74 | 222,405 | -0.11(-0.70%) |
Dec 16, 2020 | 15.91 | 16.09 | 15.82 | 15.85 | 222,542 | -0.06(-0.35%) |
Dec 15, 2020 | 15.59 | 15.96 | 15.42 | 15.91 | 120,780 | +0.50(+3.25%) |
Dec 14, 2020 | 15.80 | 15.97 | 15.38 | 15.41 | 132,321 | -0.29(-1.83%) |
Dec 11, 2020 | 15.46 | 15.78 | 15.46 | 15.70 | 84,136 | +0.10(+0.65%) |
Dec 10, 2020 | 15.84 | 16.00 | 15.55 | 15.59 | 247,799 | -0.42(-2.61%) |
Dec 09, 2020 | 16.06 | 16.24 | 15.87 | 16.01 | 102,581 | +0.12(+0.76%) |
Dec 08, 2020 | 15.37 | 15.92 | 15.32 | 15.89 | 151,028 | +0.32(+2.03%) |
Dec 07, 2020 | 15.47 | 15.69 | 15.26 | 15.58 | 139,953 | +0.12(+0.78%) |
Dec 04, 2020 | 15.03 | 15.46 | 14.95 | 15.46 | 95,340 | +0.55(+3.67%) |
Dec 03, 2020 | 15.26 | 15.33 | 14.84 | 14.91 | 112,502 | -0.23(-1.53%) |
Dec 02, 2020 | 15.05 | 15.23 | 14.80 | 15.14 | 173,927 | +0.06(+0.43%) |