Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 12.92 | 13.32 | 12.74 | 13.22 | 3,274,500 | +0.42(+3.28%) |
Feb 25, 2021 | 12.97 | 13.15 | 12.53 | 12.80 | 3,865,438 | -0.22(-1.69%) |
Feb 24, 2021 | 12.92 | 13.21 | 12.83 | 13.02 | 2,108,362 | +0.06(+0.46%) |
Feb 23, 2021 | 12.65 | 13.06 | 12.44 | 12.96 | 3,454,465 | -0.11(-0.84%) |
Feb 22, 2021 | 13.54 | 13.54 | 13.02 | 13.07 | 3,680,446 | -0.34(-2.54%) |
Feb 19, 2021 | 13.00 | 13.81 | 12.99 | 13.41 | 5,129,900 | +0.38(+2.92%) |
Feb 18, 2021 | 13.08 | 14.02 | 12.57 | 13.03 | 9,134,031 | -1.82(-12.26%) |
Feb 17, 2021 | 15.08 | 15.13 | 14.28 | 14.85 | 4,108,548 | -0.38(-2.46%) |
Feb 16, 2021 | 15.45 | 15.71 | 15.07 | 15.22 | 3,041,202 | -0.12(-0.81%) |
Feb 12, 2021 | 14.84 | 15.42 | 14.73 | 15.35 | 3,143,900 | +0.44(+2.95%) |
Feb 11, 2021 | 14.85 | 15.00 | 14.56 | 14.91 | 2,743,909 | +0.16(+1.08%) |
Feb 10, 2021 | 14.65 | 14.95 | 14.45 | 14.75 | 3,114,577 | +0.48(+3.36%) |
Feb 09, 2021 | 13.95 | 14.43 | 13.91 | 14.27 | 2,328,309 | +0.33(+2.37%) |
Feb 08, 2021 | 13.82 | 14.10 | 13.67 | 13.94 | 2,062,751 | +0.22(+1.60%) |
Feb 05, 2021 | 13.77 | 13.83 | 13.50 | 13.72 | 1,429,600 | +0.08(+0.59%) |
Feb 04, 2021 | 13.01 | 13.67 | 12.99 | 13.64 | 2,215,323 | +0.68(+5.21%) |
Feb 03, 2021 | 12.87 | 12.99 | 12.68 | 12.96 | 2,806,437 | +0.13(+1.05%) |
Feb 02, 2021 | 13.24 | 13.24 | 12.82 | 12.83 | 2,627,721 | -0.23(-1.76%) |
Feb 01, 2021 | 12.65 | 13.11 | 12.41 | 13.06 | 2,883,109 | +0.58(+4.65%) |
Jan 29, 2021 | 13.06 | 13.07 | 12.48 | 12.48 | 2,865,200 | -0.59(-4.51%) |
Jan 28, 2021 | 13.47 | 13.80 | 12.99 | 13.07 | 3,844,835 | -0.35(-2.61%) |
Jan 27, 2021 | 13.90 | 14.17 | 13.41 | 13.42 | 3,626,879 | -0.63(-4.48%) |
Jan 26, 2021 | 13.87 | 14.15 | 13.70 | 14.05 | 2,653,185 | +0.37(+2.70%) |
Jan 25, 2021 | 13.56 | 13.76 | 13.13 | 13.68 | 2,560,524 | +0.21(+1.56%) |
Jan 22, 2021 | 13.08 | 13.49 | 13.02 | 13.47 | 2,841,700 | +0.34(+2.59%) |
Jan 21, 2021 | 13.23 | 13.29 | 13.04 | 13.13 | 1,844,410 | -0.06(-0.45%) |
Jan 20, 2021 | 13.20 | 13.27 | 12.97 | 13.19 | 2,700,245 | -0.01(-0.08%) |
Jan 19, 2021 | 13.52 | 13.56 | 13.07 | 13.20 | 3,676,874 | -0.19(-1.42%) |
Jan 15, 2021 | 13.81 | 13.88 | 13.24 | 13.39 | 3,476,600 | -0.57(-4.08%) |
Jan 14, 2021 | 13.57 | 14.40 | 13.55 | 13.96 | 4,116,957 | +0.44(+3.25%) |
Jan 13, 2021 | 13.43 | 13.81 | 13.31 | 13.52 | 1,879,012 | +0.08(+0.60%) |
Jan 12, 2021 | 13.38 | 13.46 | 13.19 | 13.44 | 2,052,320 | +0.06(+0.45%) |
Jan 11, 2021 | 12.93 | 13.41 | 12.81 | 13.38 | 1,671,624 | +0.19(+1.44%) |
Jan 08, 2021 | 12.94 | 13.33 | 12.94 | 13.19 | 1,586,200 | +0.33(+2.57%) |
Jan 07, 2021 | 12.92 | 13.12 | 12.82 | 12.86 | 1,587,148 | +0.00(+0.00%) |
Jan 06, 2021 | 12.70 | 12.95 | 12.53 | 12.86 | 2,846,589 | +0.14(+1.10%) |
Jan 05, 2021 | 12.59 | 12.94 | 12.59 | 12.72 | 2,427,213 | +0.12(+0.95%) |
Jan 04, 2021 | 12.99 | 12.99 | 12.45 | 12.60 | 3,037,562 | -0.28(-2.14%) |
Dec 31, 2020 | 12.88 | 12.88 | 12.88 | 1,176,582 | -0.13(-1.04%) | |
Dec 30, 2020 | 13.35 | 13.42 | 12.97 | 13.01 | 1,176,582 | -0.33(-2.47%) |
Dec 29, 2020 | 13.50 | 13.64 | 13.15 | 13.34 | 1,540,346 | -0.16(-1.19%) |
Dec 28, 2020 | 13.91 | 13.93 | 13.41 | 13.50 | 1,647,697 | -0.25(-1.82%) |
Dec 24, 2020 | 13.68 | 13.88 | 13.59 | 13.75 | 2,113,200 | +0.09(+0.66%) |
Dec 23, 2020 | 13.99 | 14.04 | 13.65 | 13.66 | 1,725,814 | -0.31(-2.22%) |
Dec 22, 2020 | 13.55 | 14.00 | 13.41 | 13.97 | 1,298,372 | +0.46(+3.40%) |
Dec 21, 2020 | 13.21 | 13.52 | 13.04 | 13.51 | 2,311,988 | +0.07(+0.52%) |
Dec 18, 2020 | 13.56 | 13.63 | 13.22 | 13.44 | 8,255,900 | -0.05(-0.37%) |
Dec 17, 2020 | 12.70 | 13.58 | 12.70 | 13.49 | 3,475,430 | +0.36(+2.74%) |
Dec 16, 2020 | 13.37 | 13.42 | 13.10 | 13.13 | 3,245,744 | -0.26(-1.94%) |
Dec 15, 2020 | 13.19 | 13.39 | 12.97 | 13.39 | 2,260,627 | +0.22(+1.67%) |
Dec 14, 2020 | 13.45 | 13.49 | 13.04 | 13.17 | 2,221,544 | -0.23(-1.72%) |
Dec 11, 2020 | 13.56 | 13.75 | 13.35 | 13.40 | 1,067,000 | -0.24(-1.76%) |
Dec 10, 2020 | 13.01 | 13.77 | 12.89 | 13.64 | 3,520,152 | +0.50(+3.81%) |
Dec 09, 2020 | 13.57 | 13.74 | 13.11 | 13.14 | 2,116,987 | -0.28(-2.09%) |
Dec 08, 2020 | 13.61 | 13.90 | 13.40 | 13.42 | 3,349,205 | -0.12(-0.89%) |
Dec 07, 2020 | 13.71 | 13.92 | 13.52 | 13.54 | 3,362,828 | -0.05(-0.37%) |
Dec 04, 2020 | 13.96 | 13.98 | 13.45 | 13.59 | 1,818,500 | -0.26(-1.88%) |
Dec 03, 2020 | 13.48 | 14.20 | 13.44 | 13.85 | 3,210,592 | +0.39(+2.90%) |
Dec 02, 2020 | 13.39 | 13.52 | 13.12 | 13.46 | 1,816,081 | +0.06(+0.45%) |