Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.10 | 15.59 | 14.73 | 15.11 | 380,300 | +0.02(+0.13%) |
Feb 25, 2021 | 14.80 | 15.39 | 14.25 | 15.09 | 332,906 | +0.25(+1.68%) |
Feb 24, 2021 | 13.93 | 14.85 | 13.85 | 14.84 | 184,301 | +0.93(+6.69%) |
Feb 23, 2021 | 14.27 | 14.41 | 13.62 | 13.91 | 292,328 | -0.66(-4.53%) |
Feb 22, 2021 | 14.50 | 15.21 | 14.50 | 14.57 | 215,785 | -0.23(-1.55%) |
Feb 19, 2021 | 14.53 | 15.26 | 14.53 | 14.80 | 192,500 | +0.28(+1.93%) |
Feb 18, 2021 | 14.77 | 14.92 | 14.19 | 14.52 | 161,161 | -0.40(-2.68%) |
Feb 17, 2021 | 14.61 | 15.03 | 14.17 | 14.92 | 241,072 | +0.32(+2.19%) |
Feb 16, 2021 | 15.36 | 15.50 | 14.56 | 14.60 | 233,982 | -0.80(-5.19%) |
Feb 12, 2021 | 15.01 | 15.40 | 14.68 | 15.40 | 238,000 | +0.41(+2.74%) |
Feb 11, 2021 | 15.25 | 15.29 | 14.82 | 14.99 | 250,500 | -0.09(-0.60%) |
Feb 10, 2021 | 15.12 | 15.50 | 14.63 | 15.08 | 318,179 | +0.08(+0.53%) |
Feb 09, 2021 | 14.50 | 15.25 | 14.50 | 15.00 | 339,259 | +0.50(+3.45%) |
Feb 08, 2021 | 13.70 | 14.50 | 13.70 | 14.50 | 484,017 | +0.90(+6.62%) |
Feb 05, 2021 | 13.57 | 13.81 | 13.20 | 13.60 | 250,200 | +0.12(+0.89%) |
Feb 04, 2021 | 13.79 | 14.35 | 13.35 | 13.48 | 240,686 | -0.37(-2.67%) |
Feb 03, 2021 | 13.58 | 14.50 | 13.13 | 13.85 | 626,405 | +0.43(+3.20%) |
Feb 02, 2021 | 12.91 | 13.48 | 12.62 | 13.42 | 305,823 | +0.77(+6.09%) |
Feb 01, 2021 | 12.45 | 12.76 | 11.97 | 12.65 | 256,329 | +0.22(+1.77%) |
Jan 29, 2021 | 12.54 | 13.07 | 12.16 | 12.43 | 302,400 | -0.10(-0.80%) |
Jan 28, 2021 | 12.83 | 13.31 | 12.43 | 12.53 | 299,829 | -0.21(-1.65%) |
Jan 27, 2021 | 13.10 | 13.58 | 12.63 | 12.74 | 292,087 | -0.73(-5.42%) |
Jan 26, 2021 | 13.71 | 14.43 | 13.42 | 13.47 | 341,834 | -0.34(-2.46%) |
Jan 25, 2021 | 13.41 | 13.88 | 13.21 | 13.81 | 228,067 | +0.30(+2.22%) |
Jan 22, 2021 | 13.15 | 13.66 | 12.86 | 13.51 | 272,600 | +0.31(+2.35%) |
Jan 21, 2021 | 12.75 | 13.29 | 12.32 | 13.20 | 277,436 | +0.47(+3.69%) |
Jan 20, 2021 | 12.75 | 12.77 | 12.40 | 12.73 | 236,545 | +0.06(+0.47%) |
Jan 19, 2021 | 12.68 | 12.90 | 12.24 | 12.67 | 293,787 | +0.07(+0.56%) |
Jan 15, 2021 | 12.76 | 13.10 | 12.53 | 12.60 | 323,200 | -0.13(-1.02%) |
Jan 14, 2021 | 12.65 | 13.00 | 12.56 | 12.73 | 369,680 | +0.11(+0.87%) |
Jan 13, 2021 | 12.89 | 13.80 | 12.40 | 12.62 | 791,449 | +0.48(+3.95%) |
Jan 12, 2021 | 12.29 | 12.30 | 11.83 | 12.14 | 341,910 | -0.04(-0.33%) |
Jan 11, 2021 | 12.26 | 12.59 | 12.11 | 12.18 | 249,464 | -0.27(-2.17%) |
Jan 08, 2021 | 12.45 | 12.68 | 12.21 | 12.45 | 250,100 | +0.10(+0.81%) |
Jan 07, 2021 | 11.91 | 12.49 | 11.91 | 12.35 | 579,841 | +0.54(+4.57%) |
Jan 06, 2021 | 12.01 | 12.40 | 11.78 | 11.81 | 541,009 | -0.20(-1.67%) |
Jan 05, 2021 | 12.24 | 12.43 | 11.88 | 12.01 | 499,308 | -0.19(-1.56%) |
Jan 04, 2021 | 12.17 | 12.43 | 11.89 | 12.20 | 274,121 | +0.00(+0.00%) |
Dec 31, 2020 | 12.20 | 12.20 | 12.20 | 380,762 | -0.13(-1.05%) | |
Dec 30, 2020 | 12.02 | 12.53 | 11.81 | 12.33 | 380,762 | +0.39(+3.27%) |
Dec 29, 2020 | 12.19 | 12.26 | 11.64 | 11.94 | 573,036 | -0.32(-2.61%) |
Dec 28, 2020 | 12.67 | 12.79 | 12.09 | 12.26 | 637,399 | -0.37(-2.93%) |
Dec 24, 2020 | 12.55 | 12.89 | 12.49 | 12.63 | 185,800 | -0.07(-0.55%) |
Dec 23, 2020 | 12.58 | 12.90 | 12.35 | 12.70 | 417,765 | +0.07(+0.55%) |
Dec 22, 2020 | 12.90 | 13.07 | 12.38 | 12.63 | 481,232 | -0.21(-1.64%) |
Dec 21, 2020 | 13.00 | 13.03 | 12.51 | 12.84 | 509,141 | -0.15(-1.15%) |
Dec 18, 2020 | 13.48 | 13.57 | 12.92 | 12.99 | 1,250,300 | -0.41(-3.06%) |
Dec 17, 2020 | 13.36 | 13.56 | 13.05 | 13.40 | 350,169 | +0.00(+0.00%) |
Dec 16, 2020 | 13.59 | 13.62 | 13.02 | 13.40 | 310,979 | +0.04(+0.30%) |
Dec 15, 2020 | 13.27 | 13.59 | 12.97 | 13.36 | 517,231 | +0.25(+1.91%) |
Dec 14, 2020 | 12.98 | 13.64 | 12.91 | 13.11 | 489,538 | +0.16(+1.24%) |
Dec 11, 2020 | 13.47 | 13.89 | 12.90 | 12.95 | 606,000 | -0.66(-4.85%) |
Dec 10, 2020 | 13.33 | 13.62 | 12.66 | 13.61 | 967,306 | +0.01(+0.07%) |
Dec 09, 2020 | 13.96 | 14.08 | 13.26 | 13.60 | 1,415,171 | -0.16(-1.16%) |
Dec 08, 2020 | 14.31 | 14.34 | 13.68 | 13.76 | 3,893,080 | -1.85(-11.85%) |
Dec 07, 2020 | 14.56 | 15.70 | 14.56 | 15.61 | 584,162 | +1.04(+7.10%) |
Dec 04, 2020 | 14.73 | 14.96 | 14.35 | 14.57 | 519,000 | +0.04(+0.24%) |
Dec 03, 2020 | 14.85 | 15.10 | 14.45 | 14.54 | 656,636 | -0.29(-1.96%) |
Dec 02, 2020 | 15.50 | 15.70 | 14.37 | 14.83 | 957,445 | -1.06(-6.67%) |