Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.77 | 17.23 | 16.67 | 16.92 | 665,947 | +0.19(+1.14%) |
Feb 25, 2021 | 17.08 | 17.29 | 16.63 | 16.73 | 854,232 | -0.09(-0.56%) |
Feb 24, 2021 | 16.25 | 16.85 | 16.22 | 16.82 | 1,544,052 | +0.81(+5.04%) |
Feb 23, 2021 | 16.13 | 16.37 | 15.95 | 16.02 | 462,940 | -0.09(-0.59%) |
Feb 22, 2021 | 15.81 | 16.25 | 15.78 | 16.11 | 498,252 | +0.28(+1.74%) |
Feb 19, 2021 | 15.51 | 15.96 | 15.49 | 15.84 | 265,880 | +0.35(+2.27%) |
Feb 18, 2021 | 15.86 | 15.98 | 15.49 | 15.49 | 388,198 | -0.37(-2.33%) |
Feb 17, 2021 | 15.73 | 15.95 | 15.64 | 15.86 | 355,595 | +0.04(+0.24%) |
Feb 16, 2021 | 15.74 | 15.91 | 15.57 | 15.82 | 344,771 | +0.15(+0.97%) |
Feb 12, 2021 | 15.33 | 15.72 | 15.32 | 15.67 | 326,897 | +0.30(+1.98%) |
Feb 11, 2021 | 15.50 | 15.56 | 15.09 | 15.36 | 1,070,713 | -0.03(-0.19%) |
Feb 10, 2021 | 15.48 | 15.59 | 15.31 | 15.39 | 391,472 | -0.06(-0.37%) |
Feb 09, 2021 | 15.35 | 15.56 | 15.29 | 15.45 | 423,728 | +0.21(+1.37%) |
Feb 08, 2021 | 15.29 | 15.51 | 15.10 | 15.24 | 999,122 | +0.01(+0.06%) |
Feb 05, 2021 | 15.15 | 15.38 | 15.10 | 15.23 | 640,727 | +0.16(+1.07%) |
Feb 04, 2021 | 14.98 | 15.17 | 14.96 | 15.07 | 644,803 | +0.07(+0.44%) |
Feb 03, 2021 | 14.44 | 15.04 | 14.40 | 15.00 | 537,603 | +0.49(+3.40%) |
Feb 02, 2021 | 14.52 | 14.57 | 14.30 | 14.51 | 626,565 | +0.06(+0.39%) |
Feb 01, 2021 | 14.39 | 14.48 | 14.20 | 14.45 | 360,129 | +0.05(+0.33%) |
Jan 29, 2021 | 14.80 | 14.96 | 14.40 | 14.40 | 495,615 | -0.45(-3.00%) |
Jan 28, 2021 | 14.82 | 14.95 | 14.69 | 14.85 | 489,447 | +0.16(+1.10%) |
Jan 27, 2021 | 14.25 | 15.04 | 14.14 | 14.69 | 957,262 | +0.31(+2.18%) |
Jan 26, 2021 | 14.76 | 14.87 | 14.22 | 14.38 | 606,975 | -0.31(-2.13%) |
Jan 25, 2021 | 14.88 | 14.96 | 14.59 | 14.69 | 594,586 | -0.29(-1.96%) |
Jan 22, 2021 | 14.59 | 15.04 | 14.51 | 14.98 | 569,066 | +0.28(+1.94%) |
Jan 21, 2021 | 14.85 | 14.90 | 14.58 | 14.70 | 371,862 | -0.21(-1.40%) |
Jan 20, 2021 | 14.26 | 14.97 | 14.26 | 14.91 | 592,585 | +0.66(+4.66%) |
Jan 19, 2021 | 14.24 | 14.27 | 14.00 | 14.24 | 498,309 | +0.06(+0.40%) |
Jan 15, 2021 | 14.28 | 14.40 | 14.13 | 14.19 | 477,489 | -0.21(-1.45%) |
Jan 14, 2021 | 14.44 | 14.59 | 14.35 | 14.40 | 788,929 | -0.02(-0.13%) |
Jan 13, 2021 | 14.34 | 14.50 | 14.20 | 14.41 | 253,434 | +0.08(+0.53%) |
Jan 12, 2021 | 14.14 | 14.37 | 14.07 | 14.34 | 310,862 | +0.16(+1.14%) |
Jan 11, 2021 | 13.92 | 14.21 | 13.90 | 14.18 | 366,747 | +0.20(+1.43%) |
Jan 08, 2021 | 13.98 | 14.04 | 13.89 | 13.98 | 745,266 | +0.05(+0.34%) |
Jan 07, 2021 | 13.89 | 14.10 | 13.81 | 13.93 | 579,972 | -0.01(-0.07%) |
Jan 06, 2021 | 13.90 | 14.16 | 13.82 | 13.94 | 1,150,437 | +0.15(+1.10%) |
Jan 05, 2021 | 13.68 | 13.92 | 13.67 | 13.79 | 434,030 | +0.12(+0.90%) |
Jan 04, 2021 | 14.18 | 14.29 | 13.62 | 13.66 | 546,010 | -0.43(-3.03%) |
Dec 31, 2020 | 14.09 | 14.09 | 14.09 | 537,841 | -0.03(-0.20%) | |
Dec 30, 2020 | 14.21 | 14.30 | 14.10 | 14.12 | 537,841 | -0.03(-0.20%) |
Dec 29, 2020 | 14.26 | 14.26 | 14.08 | 14.15 | 545,325 | -0.07(-0.47%) |
Dec 28, 2020 | 14.25 | 14.43 | 14.14 | 14.21 | 536,244 | -0.01(-0.07%) |
Dec 24, 2020 | 14.13 | 14.22 | 14.06 | 14.22 | 110,441 | +0.13(+0.94%) |
Dec 23, 2020 | 14.09 | 14.25 | 14.04 | 14.09 | 672,105 | +0.10(+0.75%) |
Dec 22, 2020 | 13.92 | 14.03 | 13.81 | 13.99 | 651,654 | +0.03(+0.20%) |
Dec 21, 2020 | 13.69 | 14.06 | 13.52 | 13.96 | 618,239 | +0.07(+0.48%) |
Dec 18, 2020 | 14.07 | 14.16 | 13.71 | 13.89 | 1,853,682 | -0.25(-1.74%) |
Dec 17, 2020 | 14.27 | 14.49 | 14.08 | 14.14 | 890,355 | -0.06(-0.40%) |
Dec 16, 2020 | 14.19 | 14.30 | 14.05 | 14.20 | 2,201,856 | +0.06(+0.40%) |
Dec 15, 2020 | 13.72 | 14.14 | 13.67 | 14.14 | 494,876 | +0.51(+3.76%) |
Dec 14, 2020 | 13.93 | 14.03 | 13.60 | 13.63 | 844,258 | -0.28(-1.98%) |
Dec 11, 2020 | 14.17 | 14.33 | 13.84 | 13.90 | 1,069,740 | -0.34(-2.40%) |
Dec 10, 2020 | 14.02 | 14.28 | 14.02 | 14.24 | 516,355 | +0.12(+0.87%) |
Dec 09, 2020 | 14.02 | 14.15 | 13.89 | 14.12 | 600,778 | +0.18(+1.29%) |
Dec 08, 2020 | 13.69 | 13.95 | 13.63 | 13.94 | 488,332 | +0.18(+1.31%) |
Dec 07, 2020 | 13.90 | 13.90 | 13.58 | 13.76 | 362,823 | -0.09(-0.62%) |
Dec 04, 2020 | 13.59 | 13.87 | 13.56 | 13.84 | 340,597 | +0.35(+2.60%) |
Dec 03, 2020 | 13.44 | 13.70 | 13.43 | 13.49 | 308,483 | +0.10(+0.78%) |
Dec 02, 2020 | 13.38 | 13.65 | 13.28 | 13.39 | 331,082 | +0.03(+0.21%) |