Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.12 | 15.31 | 14.83 | 14.88 | 5,261 | -0.11(-0.73%) |
Feb 25, 2021 | 14.78 | 16.18 | 14.78 | 14.99 | 8,582 | +0.14(+0.93%) |
Feb 24, 2021 | 14.82 | 15.07 | 14.67 | 14.85 | 10,071 | +0.16(+1.08%) |
Feb 23, 2021 | 14.52 | 14.79 | 14.48 | 14.70 | 5,898 | +0.22(+1.50%) |
Feb 22, 2021 | 14.19 | 14.48 | 14.13 | 14.48 | 10,114 | +0.00(+0.00%) |
Feb 19, 2021 | 14.27 | 14.50 | 14.27 | 14.48 | 9,410 | +0.15(+1.03%) |
Feb 18, 2021 | 14.33 | 14.38 | 14.33 | 14.33 | 13,627 | -0.03(-0.21%) |
Feb 17, 2021 | 14.37 | 14.45 | 14.33 | 14.36 | 4,901 | +0.08(+0.55%) |
Feb 16, 2021 | 14.31 | 14.46 | 14.06 | 14.28 | 8,456 | +0.05(+0.35%) |
Feb 12, 2021 | 13.78 | 14.33 | 13.68 | 14.23 | 97,038 | -0.17(-1.17%) |
Feb 11, 2021 | 13.92 | 14.45 | 13.85 | 14.40 | 8,383 | +0.42(+2.97%) |
Feb 10, 2021 | 14.48 | 14.48 | 13.84 | 13.98 | 8,945 | -0.38(-2.62%) |
Feb 09, 2021 | 14.74 | 14.76 | 14.21 | 14.36 | 5,271 | +0.34(+2.40%) |
Feb 08, 2021 | 14.54 | 14.54 | 13.54 | 14.02 | 10,839 | -0.17(-1.18%) |
Feb 05, 2021 | 13.79 | 14.27 | 13.72 | 14.19 | 13,761 | +0.37(+2.65%) |
Feb 04, 2021 | 13.39 | 13.84 | 13.39 | 13.83 | 7,564 | +0.10(+0.72%) |
Feb 03, 2021 | 13.65 | 13.84 | 12.28 | 13.73 | 6,761 | -0.10(-0.71%) |
Feb 02, 2021 | 13.72 | 13.84 | 13.59 | 13.83 | 7,323 | +0.00(+0.00%) |
Feb 01, 2021 | 12.93 | 13.84 | 12.93 | 13.83 | 13,226 | +0.93(+7.20%) |
Jan 29, 2021 | 13.24 | 13.54 | 12.54 | 12.90 | 23,677 | -0.20(-1.55%) |
Jan 28, 2021 | 13.83 | 13.83 | 13.09 | 13.10 | 12,119 | -0.42(-3.11%) |
Jan 27, 2021 | 13.74 | 13.80 | 13.09 | 13.52 | 11,230 | -0.32(-2.29%) |
Jan 26, 2021 | 13.81 | 13.84 | 13.56 | 13.84 | 9,618 | +0.44(+3.32%) |
Jan 25, 2021 | 13.83 | 13.83 | 13.39 | 13.39 | 6,813 | -0.21(-1.53%) |
Jan 22, 2021 | 13.41 | 13.60 | 13.24 | 13.60 | 5,868 | +0.50(+3.85%) |
Jan 21, 2021 | 13.46 | 13.49 | 13.09 | 13.09 | 6,782 | +0.00(+0.00%) |
Jan 20, 2021 | 13.09 | 13.10 | 13.09 | 13.09 | 6,523 | +0.00(+0.00%) |
Jan 19, 2021 | 13.60 | 13.60 | 12.91 | 13.09 | 12,331 | +0.25(+1.92%) |
Jan 15, 2021 | 12.70 | 12.88 | 12.70 | 12.85 | 8,094 | +0.05(+0.39%) |
Jan 14, 2021 | 12.60 | 13.07 | 12.41 | 12.80 | 21,875 | -0.14(-1.07%) |
Jan 13, 2021 | 12.23 | 12.94 | 12.21 | 12.94 | 13,303 | +0.43(+3.48%) |
Jan 12, 2021 | 12.63 | 12.63 | 12.25 | 12.50 | 20,965 | +0.16(+1.28%) |
Jan 11, 2021 | 12.62 | 12.92 | 12.16 | 12.34 | 11,218 | -0.41(-3.18%) |
Jan 08, 2021 | 13.31 | 13.31 | 12.68 | 12.75 | 3,743 | -0.17(-1.30%) |
Jan 07, 2021 | 13.21 | 13.32 | 12.35 | 12.92 | 13,101 | -0.79(-5.77%) |
Jan 06, 2021 | 12.35 | 14.84 | 12.35 | 13.71 | 13,593 | +1.70(+14.16%) |
Jan 05, 2021 | 11.73 | 12.01 | 11.38 | 12.01 | 33,893 | -0.09(-0.73%) |
Jan 04, 2021 | 12.79 | 13.14 | 11.87 | 12.10 | 19,674 | -0.32(-2.55%) |
Dec 31, 2020 | 12.41 | 12.41 | 12.41 | 13,964 | -0.67(-5.14%) | |
Dec 30, 2020 | 13.24 | 13.24 | 12.74 | 13.08 | 13,964 | +0.16(+1.22%) |
Dec 29, 2020 | 12.94 | 13.04 | 12.85 | 12.93 | 11,792 | +0.07(+0.54%) |
Dec 28, 2020 | 12.95 | 13.05 | 12.86 | 12.86 | 10,711 | -0.09(-0.69%) |
Dec 24, 2020 | 12.95 | 12.95 | 12.95 | 12.95 | 910 | -0.15(-1.13%) |
Dec 23, 2020 | 12.05 | 13.24 | 11.96 | 13.09 | 15,695 | +0.05(+0.38%) |
Dec 22, 2020 | 13.42 | 13.42 | 12.96 | 13.05 | 4,004 | -0.38(-2.80%) |
Dec 21, 2020 | 13.92 | 14.58 | 13.42 | 13.42 | 14,421 | -0.46(-3.35%) |
Dec 18, 2020 | 13.14 | 15.07 | 12.96 | 13.89 | 72,753 | +0.84(+6.44%) |
Dec 17, 2020 | 13.16 | 13.16 | 12.13 | 13.05 | 4,801 | +0.21(+1.62%) |
Dec 16, 2020 | 13.60 | 14.85 | 12.77 | 12.84 | 5,257 | -0.72(-5.32%) |
Dec 15, 2020 | 12.83 | 13.97 | 12.83 | 13.56 | 6,480 | +0.16(+1.18%) |
Dec 14, 2020 | 15.05 | 15.05 | 13.40 | 13.40 | 5,645 | -1.17(-8.01%) |
Dec 11, 2020 | 14.57 | 14.57 | 14.57 | 14.57 | 1,315 | +0.23(+1.59%) |
Dec 10, 2020 | 14.34 | 14.34 | 14.34 | 14.34 | 1,369 | +0.61(+4.46%) |
Dec 09, 2020 | 14.88 | 15.29 | 13.42 | 13.73 | 6,437 | -0.56(-3.94%) |
Dec 08, 2020 | 13.35 | 14.39 | 13.35 | 14.29 | 7,982 | +0.70(+5.16%) |
Dec 07, 2020 | 13.28 | 14.54 | 13.28 | 13.59 | 8,681 | +0.50(+3.85%) |
Dec 04, 2020 | 13.65 | 13.65 | 12.37 | 13.08 | 2,732 | +0.21(+1.61%) |
Dec 03, 2020 | 12.87 | 12.88 | 12.85 | 12.88 | 1,846 | +0.55(+4.49%) |
Dec 02, 2020 | 12.23 | 12.35 | 12.11 | 12.32 | 10,902 | +0.04(+0.32%) |