Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.85 | 18.46 | 17.38 | 17.38 | 63,637 | -0.65(-3.62%) |
Feb 25, 2021 | 22.43 | 22.43 | 17.05 | 18.03 | 110,947 | -0.61(-3.29%) |
Feb 24, 2021 | 18.41 | 18.86 | 17.83 | 18.65 | 83,520 | +0.38(+2.08%) |
Feb 23, 2021 | 17.57 | 18.48 | 17.03 | 18.27 | 57,802 | +0.51(+2.85%) |
Feb 22, 2021 | 15.65 | 17.86 | 15.57 | 17.76 | 104,854 | +1.93(+12.17%) |
Feb 19, 2021 | 14.81 | 15.84 | 14.62 | 15.83 | 59,699 | +1.19(+8.11%) |
Feb 18, 2021 | 15.35 | 15.65 | 14.50 | 14.65 | 29,912 | -0.91(-5.82%) |
Feb 17, 2021 | 15.93 | 15.96 | 15.36 | 15.55 | 49,803 | -0.31(-1.96%) |
Feb 16, 2021 | 15.51 | 15.95 | 15.37 | 15.86 | 89,323 | +0.52(+3.36%) |
Feb 12, 2021 | 14.88 | 15.49 | 14.88 | 15.35 | 35,244 | +0.17(+1.09%) |
Feb 11, 2021 | 14.85 | 15.24 | 14.68 | 15.18 | 42,017 | +0.55(+3.79%) |
Feb 10, 2021 | 15.13 | 15.25 | 14.57 | 14.63 | 45,287 | -0.41(-2.72%) |
Feb 09, 2021 | 15.04 | 15.12 | 14.71 | 15.04 | 34,959 | +0.06(+0.39%) |
Feb 08, 2021 | 15.24 | 15.24 | 14.74 | 14.98 | 31,839 | -0.16(-1.03%) |
Feb 05, 2021 | 15.04 | 15.29 | 14.47 | 15.13 | 60,726 | +0.21(+1.44%) |
Feb 04, 2021 | 13.85 | 14.95 | 13.85 | 14.92 | 49,151 | +1.07(+7.73%) |
Feb 03, 2021 | 14.34 | 14.40 | 13.84 | 13.85 | 46,109 | -0.66(-4.56%) |
Feb 02, 2021 | 14.35 | 14.57 | 14.04 | 14.51 | 43,457 | +0.19(+1.36%) |
Feb 01, 2021 | 13.38 | 14.33 | 13.38 | 14.32 | 49,114 | +1.03(+7.77%) |
Jan 29, 2021 | 13.63 | 13.97 | 13.02 | 13.28 | 54,458 | -0.45(-3.26%) |
Jan 28, 2021 | 13.87 | 14.33 | 13.49 | 13.73 | 43,475 | -0.31(-2.22%) |
Jan 27, 2021 | 14.12 | 14.50 | 13.64 | 14.04 | 49,224 | -0.80(-5.38%) |
Jan 26, 2021 | 14.97 | 14.97 | 14.26 | 14.84 | 31,055 | +0.16(+1.06%) |
Jan 25, 2021 | 15.22 | 15.22 | 14.12 | 14.69 | 32,780 | -0.55(-3.64%) |
Jan 22, 2021 | 14.75 | 15.32 | 14.72 | 15.24 | 31,545 | +0.20(+1.36%) |
Jan 21, 2021 | 15.57 | 15.57 | 14.93 | 15.04 | 33,638 | -0.64(-4.10%) |
Jan 20, 2021 | 14.83 | 15.80 | 14.58 | 15.68 | 40,110 | +0.99(+6.76%) |
Jan 19, 2021 | 14.77 | 15.07 | 14.53 | 14.69 | 39,323 | -0.02(-0.13%) |
Jan 15, 2021 | 15.33 | 15.33 | 14.61 | 14.71 | 34,113 | -0.91(-5.80%) |
Jan 14, 2021 | 14.78 | 15.82 | 14.78 | 15.61 | 42,039 | +0.80(+5.39%) |
Jan 13, 2021 | 15.24 | 15.24 | 14.74 | 14.81 | 35,520 | -0.51(-3.30%) |
Jan 12, 2021 | 15.09 | 15.50 | 14.83 | 15.32 | 45,215 | +0.15(+0.96%) |
Jan 11, 2021 | 14.36 | 15.46 | 14.28 | 15.17 | 42,319 | +0.55(+3.80%) |
Jan 08, 2021 | 15.62 | 15.62 | 14.17 | 14.62 | 34,011 | -1.05(-6.71%) |
Jan 07, 2021 | 15.97 | 16.20 | 15.26 | 15.67 | 53,599 | -0.19(-1.23%) |
Jan 06, 2021 | 14.80 | 16.03 | 14.54 | 15.86 | 82,317 | +1.23(+8.38%) |
Jan 05, 2021 | 13.68 | 14.78 | 13.68 | 14.64 | 75,965 | +0.87(+6.29%) |
Jan 04, 2021 | 13.17 | 13.87 | 13.10 | 13.77 | 48,910 | +0.80(+6.15%) |
Dec 31, 2020 | 12.97 | 12.97 | 12.97 | 24,050 | -0.16(-1.19%) | |
Dec 30, 2020 | 12.75 | 13.37 | 12.75 | 13.13 | 24,050 | +0.33(+2.59%) |
Dec 29, 2020 | 12.81 | 13.07 | 12.67 | 12.80 | 33,158 | -0.09(-0.68%) |
Dec 28, 2020 | 13.41 | 13.78 | 12.73 | 12.89 | 81,002 | -0.50(-3.71%) |
Dec 24, 2020 | 13.37 | 13.55 | 13.23 | 13.38 | 16,029 | +0.13(+0.96%) |
Dec 23, 2020 | 12.75 | 13.46 | 12.65 | 13.26 | 29,713 | +0.46(+3.57%) |
Dec 22, 2020 | 13.10 | 13.10 | 12.67 | 12.80 | 42,099 | -0.31(-2.38%) |
Dec 21, 2020 | 13.13 | 13.32 | 13.09 | 13.11 | 48,824 | -0.47(-3.44%) |
Dec 18, 2020 | 14.79 | 14.79 | 13.54 | 13.58 | 133,783 | -1.22(-8.22%) |
Dec 17, 2020 | 15.37 | 15.37 | 14.15 | 14.79 | 100,476 | -0.74(-4.76%) |
Dec 16, 2020 | 15.73 | 15.76 | 15.17 | 15.53 | 28,715 | +0.01(+0.06%) |
Dec 15, 2020 | 15.47 | 15.94 | 15.30 | 15.52 | 43,495 | +0.35(+2.31%) |
Dec 14, 2020 | 14.96 | 15.81 | 14.96 | 15.17 | 34,422 | +0.45(+3.04%) |
Dec 11, 2020 | 14.93 | 15.47 | 14.47 | 14.72 | 23,119 | -0.48(-3.14%) |
Dec 10, 2020 | 15.38 | 15.56 | 14.42 | 15.20 | 33,711 | -0.13(-0.83%) |
Dec 09, 2020 | 15.81 | 16.05 | 15.21 | 15.33 | 30,244 | -0.36(-2.30%) |
Dec 08, 2020 | 15.45 | 15.77 | 15.31 | 15.69 | 37,726 | +0.45(+2.94%) |
Dec 07, 2020 | 15.31 | 15.66 | 15.09 | 15.24 | 20,125 | -0.28(-1.82%) |
Dec 04, 2020 | 14.99 | 15.76 | 14.71 | 15.52 | 34,422 | +0.77(+5.21%) |
Dec 03, 2020 | 14.92 | 15.08 | 14.73 | 14.75 | 14,010 | -0.14(-0.91%) |
Dec 02, 2020 | 14.43 | 15.08 | 13.98 | 14.89 | 23,050 | +0.26(+1.80%) |