Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.24 | 19.72 | 18.77 | 19.30 | 545,135 | -0.36(-1.83%) |
Feb 25, 2021 | 21.08 | 21.08 | 19.63 | 19.66 | 335,117 | -1.15(-5.53%) |
Feb 24, 2021 | 20.65 | 20.96 | 20.10 | 20.81 | 374,673 | +0.35(+1.71%) |
Feb 23, 2021 | 19.97 | 20.48 | 18.03 | 20.46 | 588,704 | +0.08(+0.39%) |
Feb 22, 2021 | 20.92 | 21.09 | 20.09 | 20.38 | 499,961 | +0.19(+0.94%) |
Feb 19, 2021 | 19.01 | 20.41 | 19.01 | 20.19 | 466,475 | +1.22(+6.43%) |
Feb 18, 2021 | 19.00 | 19.95 | 18.80 | 18.97 | 484,068 | +0.05(+0.26%) |
Feb 17, 2021 | 18.33 | 19.44 | 17.99 | 18.92 | 451,646 | +0.71(+3.90%) |
Feb 16, 2021 | 17.75 | 18.54 | 17.66 | 18.21 | 321,310 | +0.73(+4.18%) |
Feb 12, 2021 | 17.48 | 17.48 | 17.48 | 0 | +0.26(+1.51%) | |
Feb 11, 2021 | 17.19 | 17.49 | 16.84 | 17.22 | 301,393 | +0.03(+0.17%) |
Feb 10, 2021 | 17.48 | 17.85 | 16.70 | 17.19 | 452,741 | -0.07(-0.41%) |
Feb 09, 2021 | 16.94 | 17.43 | 16.73 | 17.26 | 396,368 | +0.49(+2.92%) |
Feb 08, 2021 | 16.42 | 16.90 | 16.35 | 16.77 | 310,768 | +0.78(+4.88%) |
Feb 05, 2021 | 15.61 | 16.11 | 15.28 | 15.99 | 257,008 | +0.48(+3.09%) |
Feb 04, 2021 | 15.38 | 15.59 | 15.11 | 15.51 | 142,682 | +0.06(+0.39%) |
Feb 03, 2021 | 14.98 | 15.46 | 14.98 | 15.45 | 168,650 | +0.44(+2.93%) |
Feb 02, 2021 | 15.34 | 15.34 | 14.90 | 15.01 | 170,577 | -0.33(-2.15%) |
Feb 01, 2021 | 14.43 | 15.37 | 14.43 | 15.34 | 346,951 | +1.24(+8.79%) |
Jan 29, 2021 | 14.23 | 14.46 | 14.02 | 14.10 | 216,144 | +0.01(+0.07%) |
Jan 28, 2021 | 13.87 | 14.37 | 13.71 | 14.09 | 310,490 | +0.38(+2.77%) |
Jan 27, 2021 | 13.63 | 14.05 | 12.97 | 13.71 | 476,233 | -0.13(-0.94%) |
Jan 26, 2021 | 14.01 | 14.14 | 13.73 | 13.84 | 247,971 | -0.25(-1.77%) |
Jan 25, 2021 | 14.30 | 14.39 | 13.74 | 14.09 | 363,943 | -0.21(-1.47%) |
Jan 22, 2021 | 14.37 | 14.50 | 14.19 | 14.30 | 365,586 | -0.33(-2.26%) |
Jan 21, 2021 | 14.82 | 14.83 | 14.56 | 14.63 | 351,387 | -0.14(-0.95%) |
Jan 20, 2021 | 15.22 | 15.27 | 14.59 | 14.77 | 274,673 | -0.38(-2.51%) |
Jan 19, 2021 | 15.30 | 15.40 | 14.89 | 15.15 | 360,772 | -0.12(-0.79%) |
Jan 18, 2021 | 15.23 | 15.43 | 14.95 | 15.27 | 137,003 | +0.02(+0.13%) |
Jan 15, 2021 | 15.49 | 15.53 | 14.93 | 15.25 | 435,358 | -0.38(-2.43%) |
Jan 14, 2021 | 15.48 | 15.97 | 15.31 | 15.63 | 173,745 | +0.30(+1.96%) |
Jan 13, 2021 | 15.67 | 15.67 | 15.12 | 15.33 | 238,099 | -0.20(-1.29%) |
Jan 12, 2021 | 14.96 | 15.67 | 14.72 | 15.53 | 401,328 | +0.60(+4.02%) |
Jan 11, 2021 | 17.64 | 17.64 | 13.77 | 14.93 | 1,018,552 | -3.43(-18.68%) |
Jan 08, 2021 | 18.32 | 18.51 | 17.94 | 18.36 | 327,010 | +0.03(+0.16%) |
Jan 07, 2021 | 18.24 | 18.58 | 18.02 | 18.33 | 318,954 | +0.67(+3.79%) |
Jan 06, 2021 | 17.31 | 17.92 | 17.18 | 17.66 | 546,198 | +0.68(+4.00%) |
Jan 05, 2021 | 17.01 | 17.39 | 16.87 | 16.98 | 282,569 | +0.11(+0.65%) |
Jan 04, 2021 | 16.09 | 16.92 | 16.09 | 16.87 | 318,375 | +1.04(+6.57%) |
Dec 31, 2020 | 15.83 | 15.83 | 15.83 | 0 | -0.32(-1.98%) | |
Dec 30, 2020 | 15.62 | 16.23 | 15.43 | 16.15 | 266,351 | +0.67(+4.33%) |
Dec 29, 2020 | 15.80 | 15.94 | 15.27 | 15.48 | 322,491 | -0.40(-2.52%) |
Dec 24, 2020 | 15.88 | 15.88 | 15.88 | 0 | -1.21(-7.08%) | |
Dec 23, 2020 | 16.34 | 17.44 | 16.32 | 17.09 | 692,289 | +0.88(+5.43%) |
Dec 22, 2020 | 16.25 | 16.29 | 15.60 | 16.21 | 494,470 | +0.10(+0.62%) |
Dec 21, 2020 | 16.11 | 16.67 | 15.86 | 16.11 | 310,480 | +0.07(+0.44%) |
Dec 18, 2020 | 17.06 | 17.27 | 15.91 | 16.04 | 536,324 | -0.87(-5.14%) |
Dec 17, 2020 | 15.45 | 17.08 | 15.24 | 16.91 | 412,908 | +1.77(+11.69%) |
Dec 16, 2020 | 15.17 | 15.50 | 14.98 | 15.14 | 250,546 | +0.04(+0.26%) |
Dec 15, 2020 | 15.19 | 15.39 | 14.68 | 15.10 | 311,926 | +0.11(+0.73%) |
Dec 14, 2020 | 15.63 | 15.63 | 14.82 | 14.99 | 424,052 | -0.52(-3.35%) |
Dec 11, 2020 | 15.81 | 16.04 | 15.45 | 15.51 | 360,461 | -0.49(-3.06%) |
Dec 10, 2020 | 14.17 | 16.10 | 13.78 | 16.00 | 604,535 | +1.68(+11.73%) |
Dec 09, 2020 | 14.60 | 14.60 | 14.15 | 14.32 | 183,109 | -0.21(-1.45%) |
Dec 08, 2020 | 14.34 | 14.70 | 14.22 | 14.53 | 230,004 | +0.11(+0.76%) |
Dec 07, 2020 | 14.72 | 15.13 | 14.32 | 14.42 | 364,186 | -0.22(-1.50%) |
Dec 04, 2020 | 14.10 | 14.68 | 13.69 | 14.64 | 425,933 | +0.94(+6.86%) |
Dec 03, 2020 | 13.05 | 14.04 | 13.05 | 13.70 | 419,374 | +0.70(+5.38%) |
Dec 02, 2020 | 12.78 | 13.22 | 12.59 | 13.00 | 188,581 | +0.17(+1.33%) |