Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 11.50 | 11.97 | 11.10 | 11.41 | 141,800 | -0.07(-0.61%) |
Feb 25, 2021 | 11.91 | 12.38 | 11.33 | 11.48 | 175,004 | -0.43(-3.61%) |
Feb 24, 2021 | 12.20 | 12.20 | 11.63 | 11.91 | 124,051 | -0.03(-0.25%) |
Feb 23, 2021 | 12.79 | 13.00 | 10.78 | 11.94 | 224,362 | -1.18(-8.99%) |
Feb 22, 2021 | 13.90 | 14.01 | 13.10 | 13.12 | 167,225 | -0.83(-5.95%) |
Feb 19, 2021 | 13.65 | 14.20 | 13.55 | 13.95 | 143,300 | +0.43(+3.18%) |
Feb 18, 2021 | 14.33 | 14.43 | 13.41 | 13.52 | 204,876 | -0.87(-6.05%) |
Feb 17, 2021 | 15.38 | 15.38 | 14.25 | 14.39 | 149,321 | -0.68(-4.51%) |
Feb 16, 2021 | 15.49 | 15.57 | 15.00 | 15.07 | 148,834 | -0.08(-0.53%) |
Feb 12, 2021 | 15.00 | 15.49 | 15.00 | 15.15 | 158,000 | +0.15(+1.00%) |
Feb 11, 2021 | 16.00 | 16.12 | 14.89 | 15.00 | 122,400 | -0.55(-3.54%) |
Feb 10, 2021 | 16.49 | 16.50 | 14.89 | 15.55 | 167,673 | -0.62(-3.83%) |
Feb 09, 2021 | 16.13 | 16.40 | 15.30 | 16.17 | 277,826 | -0.04(-0.25%) |
Feb 08, 2021 | 14.91 | 17.49 | 14.51 | 16.21 | 777,311 | +1.56(+10.65%) |
Feb 05, 2021 | 14.54 | 15.14 | 14.16 | 14.65 | 118,300 | +0.17(+1.17%) |
Feb 04, 2021 | 14.47 | 14.83 | 14.31 | 14.48 | 92,648 | +0.07(+0.49%) |
Feb 03, 2021 | 14.15 | 14.77 | 13.80 | 14.41 | 205,885 | +0.37(+2.64%) |
Feb 02, 2021 | 14.80 | 14.85 | 13.91 | 14.04 | 209,142 | -0.76(-5.14%) |
Feb 01, 2021 | 14.81 | 15.09 | 14.30 | 14.80 | 165,372 | -0.03(-0.20%) |
Jan 29, 2021 | 15.31 | 15.57 | 14.45 | 14.83 | 305,400 | -0.79(-5.06%) |
Jan 28, 2021 | 15.14 | 15.74 | 14.37 | 15.62 | 661,418 | +0.62(+4.13%) |
Jan 27, 2021 | 14.90 | 15.80 | 14.10 | 15.00 | 453,899 | -0.43(-2.79%) |
Jan 26, 2021 | 14.98 | 15.83 | 14.80 | 15.43 | 254,232 | +0.25(+1.65%) |
Jan 25, 2021 | 15.91 | 15.99 | 14.36 | 15.18 | 318,881 | -0.46(-2.94%) |
Jan 22, 2021 | 15.50 | 16.50 | 15.30 | 15.64 | 429,200 | +0.04(+0.26%) |
Jan 21, 2021 | 15.02 | 15.71 | 14.75 | 15.60 | 257,599 | +0.81(+5.48%) |
Jan 20, 2021 | 15.09 | 15.40 | 14.44 | 14.79 | 202,017 | -0.61(-3.96%) |
Jan 19, 2021 | 14.50 | 15.70 | 14.10 | 15.40 | 483,968 | +1.03(+7.17%) |
Jan 15, 2021 | 16.00 | 16.15 | 14.22 | 14.37 | 464,000 | -1.44(-9.11%) |
Jan 14, 2021 | 14.49 | 16.91 | 14.42 | 15.81 | 698,472 | +1.57(+11.03%) |
Jan 13, 2021 | 13.77 | 14.55 | 13.50 | 14.24 | 249,499 | +0.51(+3.71%) |
Jan 12, 2021 | 13.94 | 14.00 | 13.37 | 13.73 | 235,959 | -0.33(-2.35%) |
Jan 11, 2021 | 13.60 | 14.60 | 13.45 | 14.06 | 514,942 | +0.72(+5.40%) |
Jan 08, 2021 | 14.52 | 14.75 | 13.16 | 13.34 | 388,600 | -1.19(-8.19%) |
Jan 07, 2021 | 14.46 | 14.89 | 14.32 | 14.53 | 178,110 | +0.43(+3.05%) |
Jan 06, 2021 | 14.72 | 15.99 | 14.02 | 14.10 | 688,445 | -0.21(-1.47%) |
Jan 05, 2021 | 13.55 | 14.54 | 13.37 | 14.31 | 307,551 | +0.64(+4.68%) |
Jan 04, 2021 | 13.51 | 13.89 | 12.90 | 13.67 | 187,478 | +0.22(+1.64%) |
Dec 31, 2020 | 13.45 | 13.45 | 13.45 | 261,374 | -0.44(-3.17%) | |
Dec 30, 2020 | 13.18 | 14.29 | 13.02 | 13.89 | 261,374 | +0.67(+5.07%) |
Dec 29, 2020 | 13.65 | 13.89 | 12.67 | 13.22 | 439,787 | -0.77(-5.50%) |
Dec 28, 2020 | 14.30 | 14.38 | 13.40 | 13.99 | 294,335 | -0.13(-0.92%) |
Dec 24, 2020 | 15.46 | 15.46 | 13.65 | 14.12 | 464,600 | -0.93(-6.18%) |
Dec 23, 2020 | 15.50 | 16.30 | 14.66 | 15.05 | 477,306 | -0.61(-3.90%) |
Dec 22, 2020 | 16.76 | 17.90 | 15.14 | 15.66 | 1,513,323 | -0.20(-1.26%) |
Dec 21, 2020 | 13.70 | 16.69 | 13.63 | 15.86 | 2,269,847 | +2.84(+21.81%) |
Dec 18, 2020 | 13.11 | 13.83 | 12.70 | 13.02 | 465,000 | +0.09(+0.70%) |
Dec 17, 2020 | 12.20 | 15.20 | 12.08 | 12.93 | 2,286,339 | +1.02(+8.56%) |
Dec 16, 2020 | 11.71 | 12.15 | 11.54 | 11.91 | 157,998 | +0.02(+0.17%) |
Dec 15, 2020 | 12.05 | 12.29 | 11.20 | 11.89 | 340,663 | -0.12(-1.00%) |
Dec 14, 2020 | 12.95 | 12.95 | 11.65 | 12.01 | 415,412 | -0.50(-4.00%) |
Dec 11, 2020 | 13.00 | 13.50 | 12.50 | 12.51 | 357,600 | -0.77(-5.80%) |
Dec 10, 2020 | 12.83 | 13.42 | 12.70 | 13.28 | 362,948 | +0.03(+0.23%) |
Dec 09, 2020 | 13.10 | 14.64 | 12.51 | 13.25 | 1,104,114 | +0.35(+2.71%) |
Dec 08, 2020 | 13.67 | 13.99 | 12.41 | 12.90 | 713,473 | -0.52(-3.87%) |
Dec 07, 2020 | 14.60 | 15.17 | 13.30 | 13.42 | 640,386 | -1.49(-9.99%) |
Dec 04, 2020 | 13.18 | 15.10 | 12.42 | 14.91 | 976,200 | +1.82(+13.90%) |
Dec 03, 2020 | 11.91 | 13.41 | 11.70 | 13.09 | 632,143 | +1.57(+13.63%) |
Dec 02, 2020 | 12.20 | 12.33 | 11.41 | 11.52 | 655,966 | -1.27(-9.93%) |