Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.13 | 15.27 | 14.90 | 15.08 | 3,173,074 | +0.10(+0.67%) |
Feb 25, 2021 | 15.35 | 15.43 | 14.91 | 14.98 | 3,524,569 | -0.46(-2.97%) |
Feb 24, 2021 | 15.26 | 15.44 | 15.11 | 15.44 | 2,585,184 | +0.11(+0.75%) |
Feb 23, 2021 | 15.18 | 15.38 | 14.88 | 15.32 | 3,799,481 | -0.04(-0.26%) |
Feb 22, 2021 | 15.56 | 15.58 | 15.35 | 15.36 | 4,378,745 | -0.27(-1.71%) |
Feb 19, 2021 | 15.72 | 15.72 | 15.59 | 15.63 | 3,571,819 | -0.01(-0.04%) |
Feb 18, 2021 | 15.65 | 15.67 | 15.62 | 15.64 | 1,864,567 | -0.01(-0.04%) |
Feb 17, 2021 | 15.66 | 15.66 | 15.63 | 15.64 | 1,489,588 | +0.00(+0.00%) |
Feb 16, 2021 | 15.65 | 15.66 | 15.64 | 15.64 | 1,821,693 | +0.01(+0.04%) |
Feb 12, 2021 | 15.63 | 15.64 | 15.62 | 15.64 | 2,019,754 | +0.01(+0.04%) |
Feb 11, 2021 | 15.64 | 15.65 | 15.60 | 15.63 | 1,265,150 | +0.03(+0.21%) |
Feb 10, 2021 | 15.63 | 15.64 | 15.58 | 15.60 | 1,737,773 | -0.03(-0.17%) |
Feb 09, 2021 | 15.63 | 15.64 | 15.62 | 15.62 | 1,683,762 | -0.01(-0.04%) |
Feb 08, 2021 | 15.68 | 15.68 | 15.61 | 15.63 | 1,653,104 | +0.02(+0.13%) |
Feb 05, 2021 | 15.61 | 15.63 | 15.55 | 15.61 | 1,733,768 | +0.02(+0.13%) |
Feb 04, 2021 | 15.58 | 15.59 | 15.55 | 15.59 | 1,145,177 | +0.05(+0.34%) |
Feb 03, 2021 | 15.59 | 15.59 | 15.52 | 15.54 | 1,582,145 | +0.01(+0.04%) |
Feb 02, 2021 | 15.54 | 15.54 | 15.47 | 15.53 | 1,115,705 | +0.11(+0.73%) |
Feb 01, 2021 | 15.29 | 15.44 | 15.27 | 15.42 | 1,314,705 | +0.20(+1.31%) |
Jan 29, 2021 | 15.32 | 15.34 | 15.13 | 15.22 | 2,053,214 | -0.13(-0.83%) |
Jan 28, 2021 | 15.28 | 15.43 | 15.28 | 15.34 | 1,497,662 | +0.08(+0.52%) |
Jan 27, 2021 | 15.44 | 15.44 | 15.20 | 15.26 | 2,281,327 | -0.20(-1.29%) |
Jan 26, 2021 | 15.50 | 15.50 | 15.45 | 15.46 | 1,391,929 | -0.01(-0.09%) |
Jan 25, 2021 | 15.44 | 15.50 | 15.36 | 15.48 | 1,503,333 | +0.05(+0.35%) |
Jan 22, 2021 | 15.43 | 15.44 | 15.41 | 15.42 | 1,007,101 | -0.01(-0.09%) |
Jan 21, 2021 | 15.44 | 15.45 | 15.39 | 15.44 | 1,311,184 | +0.04(+0.26%) |
Jan 20, 2021 | 15.32 | 15.42 | 15.31 | 15.40 | 977,316 | +0.11(+0.70%) |
Jan 19, 2021 | 15.29 | 15.30 | 15.20 | 15.29 | 1,424,452 | +0.13(+0.87%) |
Jan 15, 2021 | 15.23 | 15.26 | 15.01 | 15.16 | 2,007,945 | -0.07(-0.43%) |
Jan 14, 2021 | 15.24 | 15.26 | 15.22 | 15.22 | 1,647,450 | -0.02(-0.13%) |
Jan 13, 2021 | 15.21 | 15.26 | 15.21 | 15.24 | 1,022,173 | +0.05(+0.30%) |
Jan 12, 2021 | 15.16 | 15.21 | 15.14 | 15.20 | 1,080,635 | +0.02(+0.13%) |
Jan 11, 2021 | 15.13 | 15.21 | 15.12 | 15.18 | 1,476,895 | -0.03(-0.22%) |
Jan 08, 2021 | 15.18 | 15.21 | 15.16 | 15.21 | 1,610,569 | +0.04(+0.26%) |
Jan 07, 2021 | 15.01 | 15.18 | 15.01 | 15.17 | 1,243,157 | +0.20(+1.37%) |
Jan 06, 2021 | 14.92 | 15.11 | 14.91 | 14.96 | 1,413,732 | -0.08(-0.53%) |
Jan 05, 2021 | 14.92 | 15.05 | 14.91 | 15.04 | 969,212 | +0.07(+0.48%) |
Jan 04, 2021 | 15.08 | 15.09 | 14.85 | 14.97 | 1,605,070 | -0.07(-0.48%) |
Dec 31, 2020 | 15.04 | 15.04 | 15.04 | 1,045,326 | -0.01(-0.04%) | |
Dec 30, 2020 | 15.08 | 15.08 | 15.03 | 15.05 | 1,045,326 | +0.03(+0.18%) |
Dec 29, 2020 | 15.10 | 15.10 | 15.01 | 15.02 | 1,500,562 | -0.01(-0.09%) |
Dec 28, 2020 | 15.01 | 15.04 | 14.95 | 15.04 | 1,104,090 | +0.12(+0.79%) |
Dec 24, 2020 | 14.87 | 14.95 | 14.87 | 14.92 | 589,680 | +0.05(+0.31%) |
Dec 23, 2020 | 14.89 | 14.93 | 14.86 | 14.87 | 891,128 | -0.02(-0.13%) |
Dec 22, 2020 | 14.89 | 14.90 | 14.76 | 14.89 | 1,021,842 | +0.03(+0.18%) |
Dec 21, 2020 | 14.77 | 14.88 | 14.68 | 14.87 | 1,638,330 | -0.01(-0.09%) |
Dec 18, 2020 | 14.91 | 14.94 | 14.80 | 14.88 | 1,480,938 | -0.03(-0.22%) |
Dec 17, 2020 | 14.90 | 14.91 | 14.87 | 14.91 | 1,592,440 | +0.02(+0.13%) |
Dec 16, 2020 | 14.89 | 14.90 | 14.87 | 14.89 | 1,199,311 | +0.00(+0.00%) |
Dec 15, 2020 | 14.89 | 14.89 | 14.87 | 14.89 | 1,526,111 | +0.03(+0.22%) |
Dec 14, 2020 | 14.83 | 14.88 | 14.83 | 14.86 | 821,155 | +0.03(+0.22%) |
Dec 11, 2020 | 14.82 | 14.83 | 14.76 | 14.83 | 982,648 | +0.02(+0.13%) |
Dec 10, 2020 | 14.78 | 14.83 | 14.75 | 14.81 | 918,602 | +0.02(+0.13%) |
Dec 09, 2020 | 14.85 | 14.86 | 14.76 | 14.79 | 1,158,335 | -0.07(-0.44%) |
Dec 08, 2020 | 14.82 | 14.86 | 14.82 | 14.85 | 1,045,977 | +0.01(+0.09%) |
Dec 07, 2020 | 14.84 | 14.84 | 14.82 | 14.84 | 971,647 | +0.02(+0.13%) |
Dec 04, 2020 | 14.82 | 14.83 | 14.80 | 14.82 | 852,832 | +0.01(+0.09%) |
Dec 03, 2020 | 14.78 | 14.84 | 14.77 | 14.81 | 976,617 | +0.03(+0.18%) |
Dec 02, 2020 | 14.75 | 14.79 | 14.73 | 14.78 | 690,000 | +0.02(+0.13%) |