Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.71 | 16.91 | 16.38 | 16.71 | 1,369,639 | -0.01(-0.05%) |
Feb 25, 2021 | 17.62 | 17.67 | 16.69 | 16.71 | 883,378 | -0.80(-4.59%) |
Feb 24, 2021 | 17.03 | 17.55 | 16.81 | 17.52 | 1,320,943 | +0.56(+3.28%) |
Feb 23, 2021 | 16.70 | 17.19 | 16.44 | 16.96 | 1,506,124 | +0.44(+2.67%) |
Feb 22, 2021 | 16.30 | 16.63 | 16.19 | 16.52 | 1,396,037 | +0.27(+1.69%) |
Feb 19, 2021 | 16.28 | 16.50 | 15.81 | 16.25 | 1,650,471 | +0.09(+0.55%) |
Feb 18, 2021 | 15.98 | 16.37 | 15.92 | 16.16 | 967,267 | -0.04(-0.27%) |
Feb 17, 2021 | 16.04 | 16.31 | 15.74 | 16.20 | 1,170,042 | +0.12(+0.77%) |
Feb 16, 2021 | 15.96 | 16.08 | 15.55 | 16.08 | 2,042,321 | +0.21(+1.34%) |
Feb 12, 2021 | 14.78 | 15.87 | 14.61 | 15.87 | 2,424,487 | +1.14(+7.74%) |
Feb 11, 2021 | 13.95 | 14.80 | 13.76 | 14.73 | 1,286,069 | +0.97(+7.06%) |
Feb 10, 2021 | 13.72 | 14.01 | 13.61 | 13.76 | 860,874 | +0.18(+1.30%) |
Feb 09, 2021 | 13.50 | 13.68 | 13.25 | 13.58 | 586,817 | +0.14(+1.05%) |
Feb 08, 2021 | 13.42 | 13.53 | 13.24 | 13.44 | 365,089 | +0.10(+0.73%) |
Feb 05, 2021 | 13.50 | 13.53 | 13.19 | 13.34 | 383,951 | +0.04(+0.27%) |
Feb 04, 2021 | 13.03 | 13.51 | 13.03 | 13.30 | 598,558 | +0.30(+2.31%) |
Feb 03, 2021 | 12.71 | 13.00 | 12.44 | 13.00 | 712,468 | +0.19(+1.52%) |
Feb 02, 2021 | 12.95 | 12.95 | 12.58 | 12.81 | 618,634 | -0.01(-0.07%) |
Feb 01, 2021 | 12.88 | 12.89 | 12.40 | 12.82 | 639,654 | +0.01(+0.07%) |
Jan 29, 2021 | 13.46 | 13.50 | 12.64 | 12.81 | 1,090,730 | -0.73(-5.41%) |
Jan 28, 2021 | 13.71 | 14.03 | 13.43 | 13.54 | 833,046 | -0.06(-0.45%) |
Jan 27, 2021 | 13.45 | 13.98 | 13.40 | 13.61 | 613,710 | -0.05(-0.39%) |
Jan 26, 2021 | 13.77 | 14.06 | 13.61 | 13.66 | 481,870 | +0.03(+0.19%) |
Jan 25, 2021 | 13.23 | 14.10 | 13.08 | 13.63 | 1,001,786 | +0.30(+2.25%) |
Jan 22, 2021 | 12.97 | 13.33 | 12.70 | 13.33 | 871,588 | +0.15(+1.14%) |
Jan 21, 2021 | 13.61 | 13.63 | 13.11 | 13.18 | 485,726 | -0.52(-3.80%) |
Jan 20, 2021 | 13.50 | 13.93 | 13.40 | 13.70 | 358,431 | +0.19(+1.44%) |
Jan 19, 2021 | 13.53 | 13.88 | 13.26 | 13.51 | 632,439 | -0.39(-2.80%) |
Jan 15, 2021 | 13.68 | 14.02 | 13.56 | 13.90 | 755,565 | -0.02(-0.13%) |
Jan 14, 2021 | 13.39 | 14.22 | 13.39 | 13.91 | 1,161,071 | +0.62(+4.65%) |
Jan 13, 2021 | 13.59 | 13.93 | 13.05 | 13.30 | 697,860 | +0.34(+2.59%) |
Jan 12, 2021 | 12.66 | 12.97 | 12.60 | 12.96 | 591,269 | +0.28(+2.23%) |
Jan 11, 2021 | 12.83 | 12.93 | 12.59 | 12.68 | 450,297 | -0.26(-1.98%) |
Jan 08, 2021 | 13.03 | 13.09 | 12.73 | 12.93 | 593,585 | -0.02(-0.14%) |
Jan 07, 2021 | 13.01 | 13.19 | 12.78 | 12.95 | 381,248 | -0.09(-0.68%) |
Jan 06, 2021 | 12.42 | 13.14 | 12.39 | 13.04 | 848,203 | +0.82(+6.72%) |
Jan 05, 2021 | 12.09 | 12.36 | 12.01 | 12.22 | 393,808 | +0.11(+0.95%) |
Jan 04, 2021 | 12.59 | 12.59 | 11.91 | 12.10 | 677,820 | -0.43(-3.45%) |
Dec 31, 2020 | 12.54 | 12.54 | 12.54 | 390,218 | +0.15(+1.21%) | |
Dec 30, 2020 | 12.37 | 12.63 | 12.26 | 12.39 | 390,218 | +0.02(+0.14%) |
Dec 29, 2020 | 12.66 | 12.76 | 12.16 | 12.37 | 535,774 | -0.12(-0.99%) |
Dec 28, 2020 | 12.40 | 12.61 | 12.29 | 12.49 | 577,018 | +0.16(+1.29%) |
Dec 24, 2020 | 12.34 | 12.36 | 12.02 | 12.33 | 545,252 | +0.00(+0.00%) |
Dec 23, 2020 | 12.39 | 12.64 | 12.18 | 12.33 | 830,548 | +0.05(+0.43%) |
Dec 22, 2020 | 12.40 | 12.40 | 12.19 | 12.28 | 557,243 | -0.10(-0.79%) |
Dec 21, 2020 | 12.57 | 12.81 | 12.31 | 12.38 | 854,940 | -0.59(-4.56%) |
Dec 18, 2020 | 13.30 | 13.43 | 12.73 | 12.97 | 3,251,478 | -0.26(-1.94%) |
Dec 17, 2020 | 13.21 | 13.28 | 12.88 | 13.23 | 455,461 | +0.05(+0.40%) |
Dec 16, 2020 | 13.38 | 13.42 | 12.99 | 13.17 | 578,665 | -0.21(-1.58%) |
Dec 15, 2020 | 13.07 | 13.38 | 12.81 | 13.38 | 632,422 | +0.46(+3.55%) |
Dec 14, 2020 | 13.76 | 13.76 | 12.85 | 12.92 | 819,347 | +0.10(+0.76%) |
Dec 11, 2020 | 12.81 | 13.01 | 12.63 | 12.83 | 436,020 | -0.19(-1.49%) |
Dec 10, 2020 | 12.98 | 13.08 | 12.92 | 13.02 | 359,118 | -0.05(-0.41%) |
Dec 09, 2020 | 13.03 | 13.19 | 12.88 | 13.07 | 626,509 | +0.15(+1.16%) |
Dec 08, 2020 | 12.76 | 13.10 | 12.76 | 12.92 | 584,016 | -0.01(-0.07%) |
Dec 07, 2020 | 13.53 | 13.53 | 12.91 | 12.93 | 408,745 | -0.67(-4.93%) |
Dec 04, 2020 | 13.42 | 13.70 | 13.40 | 13.61 | 571,060 | +0.40(+3.01%) |
Dec 03, 2020 | 13.13 | 13.34 | 12.97 | 13.21 | 934,251 | +0.11(+0.81%) |
Dec 02, 2020 | 12.68 | 13.30 | 12.52 | 13.10 | 787,783 | +0.34(+2.63%) |