Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.04 | 14.04 | 13.70 | 13.73 | 7,110 | -0.36(-2.56%) |
Feb 25, 2021 | 14.27 | 14.30 | 14.09 | 14.09 | 4,825 | -0.26(-1.81%) |
Feb 24, 2021 | 14.29 | 14.37 | 14.24 | 14.35 | 1,700 | -0.04(-0.28%) |
Feb 23, 2021 | 14.35 | 14.41 | 14.28 | 14.39 | 5,572 | +0.08(+0.56%) |
Feb 22, 2021 | 14.17 | 14.35 | 14.17 | 14.31 | 2,900 | +0.18(+1.27%) |
Feb 19, 2021 | 14.22 | 14.23 | 14.13 | 14.13 | 6,200 | -0.09(-0.63%) |
Feb 18, 2021 | 14.21 | 14.22 | 14.17 | 14.22 | 23,450 | +0.01(+0.07%) |
Feb 17, 2021 | 14.19 | 14.30 | 14.15 | 14.21 | 4,378 | -0.19(-1.32%) |
Feb 16, 2021 | 14.32 | 14.40 | 14.22 | 14.40 | 13,431 | -0.08(-0.55%) |
Feb 12, 2021 | 14.48 | 14.48 | 14.48 | 0 | -0.10(-0.69%) | |
Feb 11, 2021 | 14.67 | 14.67 | 14.50 | 14.58 | 22,122 | -0.09(-0.61%) |
Feb 10, 2021 | 14.65 | 14.67 | 14.59 | 14.67 | 2,700 | +0.09(+0.62%) |
Feb 09, 2021 | 14.59 | 14.63 | 14.53 | 14.58 | 1,000 | +0.05(+0.34%) |
Feb 08, 2021 | 14.57 | 14.57 | 14.51 | 14.53 | 1,900 | +0.18(+1.25%) |
Feb 05, 2021 | 14.22 | 14.38 | 14.22 | 14.35 | 2,138 | +0.13(+0.91%) |
Feb 04, 2021 | 14.37 | 14.37 | 14.21 | 14.22 | 18,925 | -0.35(-2.40%) |
Feb 03, 2021 | 14.61 | 14.63 | 14.56 | 14.57 | 8,435 | -0.06(-0.41%) |
Feb 02, 2021 | 14.56 | 14.64 | 14.54 | 14.63 | 4,600 | -0.10(-0.68%) |
Feb 01, 2021 | 14.80 | 14.81 | 14.70 | 14.73 | 10,025 | +0.17(+1.17%) |
Jan 29, 2021 | 14.69 | 14.69 | 14.56 | 14.56 | 3,600 | +0.10(+0.69%) |
Jan 28, 2021 | 14.84 | 14.84 | 14.42 | 14.46 | 11,638 | +0.02(+0.14%) |
Jan 27, 2021 | 14.59 | 14.59 | 14.44 | 14.44 | 3,579 | -0.19(-1.30%) |
Jan 26, 2021 | 14.65 | 14.69 | 14.63 | 14.63 | 1,680 | -0.01(-0.07%) |
Jan 25, 2021 | 14.67 | 14.68 | 14.59 | 14.64 | 5,406 | +0.03(+0.21%) |
Jan 22, 2021 | 14.49 | 14.63 | 14.48 | 14.61 | 4,700 | -0.07(-0.48%) |
Jan 21, 2021 | 14.70 | 14.70 | 14.67 | 14.68 | 3,000 | -0.02(-0.14%) |
Jan 20, 2021 | 14.46 | 14.70 | 14.46 | 14.70 | 2,700 | +0.25(+1.73%) |
Jan 19, 2021 | 14.35 | 14.50 | 14.35 | 14.45 | 10,700 | -0.05(-0.34%) |
Jan 18, 2021 | 14.40 | 14.50 | 14.40 | 14.50 | 500 | +0.14(+0.97%) |
Jan 15, 2021 | 14.50 | 14.51 | 14.36 | 14.36 | 2,400 | -0.16(-1.10%) |
Jan 14, 2021 | 14.60 | 14.60 | 14.46 | 14.52 | 4,625 | +0.02(+0.14%) |
Jan 13, 2021 | 14.55 | 14.58 | 14.50 | 14.50 | 2,481 | -0.05(-0.34%) |
Jan 12, 2021 | 14.47 | 14.58 | 14.47 | 14.55 | 7,100 | +0.03(+0.21%) |
Jan 11, 2021 | 14.59 | 14.61 | 14.47 | 14.52 | 4,222 | -0.04(-0.27%) |
Jan 08, 2021 | 15.07 | 15.07 | 14.48 | 14.56 | 17,516 | -0.68(-4.46%) |
Jan 07, 2021 | 15.20 | 15.24 | 15.15 | 15.24 | 1,202 | +0.01(+0.07%) |
Jan 06, 2021 | 15.25 | 15.29 | 15.05 | 15.23 | 29,089 | -0.15(-0.98%) |
Jan 05, 2021 | 15.38 | 15.41 | 15.28 | 15.38 | 2,770 | +0.11(+0.72%) |
Jan 04, 2021 | 15.35 | 15.36 | 15.24 | 15.27 | 3,036 | +0.20(+1.33%) |
Dec 31, 2020 | 15.07 | 15.07 | 15.07 | 0 | +0.12(+0.80%) | |
Dec 30, 2020 | 14.83 | 14.95 | 14.83 | 14.95 | 700 | +0.16(+1.08%) |
Dec 29, 2020 | 14.93 | 14.93 | 14.75 | 14.79 | 2,797 | +0.01(+0.07%) |
Dec 24, 2020 | 14.78 | 14.78 | 14.78 | 0 | +0.03(+0.20%) | |
Dec 23, 2020 | 14.68 | 14.76 | 14.68 | 14.75 | 2,700 | +0.12(+0.82%) |
Dec 22, 2020 | 14.76 | 14.76 | 14.63 | 14.63 | 1,750 | -0.12(-0.81%) |
Dec 21, 2020 | 14.70 | 14.79 | 14.70 | 14.75 | 4,687 | +0.00(+0.00%) |
Dec 18, 2020 | 14.79 | 14.80 | 14.72 | 14.75 | 24,200 | -0.02(-0.14%) |
Dec 17, 2020 | 14.84 | 14.91 | 14.77 | 14.77 | 2,100 | +0.16(+1.10%) |
Dec 16, 2020 | 14.63 | 14.63 | 14.52 | 14.61 | 1,630 | -0.06(-0.41%) |
Dec 15, 2020 | 14.38 | 14.67 | 14.38 | 14.67 | 4,943 | +0.38(+2.66%) |
Dec 14, 2020 | 14.40 | 14.40 | 14.25 | 14.29 | 13,880 | -0.11(-0.76%) |
Dec 11, 2020 | 14.46 | 14.50 | 14.40 | 14.40 | 900 | +0.02(+0.14%) |
Dec 10, 2020 | 14.46 | 14.49 | 14.36 | 14.38 | 1,300 | -0.01(-0.07%) |
Dec 09, 2020 | 14.51 | 14.56 | 14.34 | 14.39 | 3,485 | -0.29(-1.98%) |
Dec 08, 2020 | 14.70 | 14.70 | 14.63 | 14.68 | 1,224 | +0.10(+0.69%) |
Dec 07, 2020 | 14.45 | 14.62 | 14.45 | 14.58 | 1,500 | +0.18(+1.25%) |
Dec 04, 2020 | 14.46 | 14.48 | 14.34 | 14.40 | 3,400 | -0.01(-0.07%) |
Dec 03, 2020 | 14.42 | 14.49 | 14.36 | 14.41 | 5,885 | -0.02(-0.14%) |
Dec 02, 2020 | 14.37 | 14.43 | 14.32 | 14.43 | 4,440 | +0.08(+0.56%) |