Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.40 | 13.61 | 13.26 | 13.45 | 12,256,889 | -0.09(-0.70%) |
Feb 25, 2021 | 13.20 | 13.59 | 13.08 | 13.54 | 14,966,034 | +0.46(+3.54%) |
Feb 24, 2021 | 13.29 | 13.40 | 13.06 | 13.08 | 6,857,061 | -0.10(-0.79%) |
Feb 23, 2021 | 13.36 | 13.60 | 13.12 | 13.19 | 14,315,037 | +0.05(+0.36%) |
Feb 22, 2021 | 13.00 | 13.16 | 12.94 | 13.14 | 6,087,680 | +0.31(+2.43%) |
Feb 19, 2021 | 12.70 | 12.85 | 12.70 | 12.83 | 4,035,376 | +0.08(+0.59%) |
Feb 18, 2021 | 12.86 | 12.92 | 12.73 | 12.75 | 4,698,039 | +0.06(+0.45%) |
Feb 17, 2021 | 12.76 | 12.85 | 12.70 | 12.70 | 4,310,030 | +0.05(+0.37%) |
Feb 16, 2021 | 12.57 | 12.69 | 12.54 | 12.65 | 3,430,850 | +0.05(+0.37%) |
Feb 12, 2021 | 12.71 | 12.75 | 12.60 | 12.60 | 2,944,450 | -0.08(-0.67%) |
Feb 11, 2021 | 12.70 | 12.77 | 12.67 | 12.69 | 3,834,649 | -0.06(-0.44%) |
Feb 10, 2021 | 12.67 | 12.87 | 12.65 | 12.74 | 5,512,861 | +0.02(+0.15%) |
Feb 09, 2021 | 12.76 | 12.76 | 12.68 | 12.72 | 3,515,643 | +0.00(+0.00%) |
Feb 08, 2021 | 12.74 | 12.81 | 12.71 | 12.72 | 2,776,480 | -0.08(-0.59%) |
Feb 05, 2021 | 12.82 | 12.87 | 12.77 | 12.80 | 3,457,123 | -0.06(-0.44%) |
Feb 04, 2021 | 12.94 | 13.00 | 12.85 | 12.86 | 2,449,818 | -0.16(-1.23%) |
Feb 03, 2021 | 12.87 | 13.02 | 12.86 | 13.02 | 2,663,820 | +0.06(+0.44%) |
Feb 02, 2021 | 13.04 | 13.05 | 12.90 | 12.96 | 6,251,831 | -0.20(-1.51%) |
Feb 01, 2021 | 13.35 | 13.44 | 13.13 | 13.16 | 5,483,971 | -0.34(-2.52%) |
Jan 29, 2021 | 13.29 | 13.58 | 13.25 | 13.50 | 7,054,306 | +0.27(+2.07%) |
Jan 28, 2021 | 13.26 | 13.29 | 13.02 | 13.22 | 4,482,286 | -0.09(-0.64%) |
Jan 27, 2021 | 13.03 | 13.38 | 13.03 | 13.31 | 10,365,455 | +0.37(+2.84%) |
Jan 26, 2021 | 12.93 | 13.00 | 12.91 | 12.94 | 4,125,453 | -0.01(-0.07%) |
Jan 25, 2021 | 12.94 | 13.23 | 12.87 | 12.95 | 6,824,121 | -0.13(-1.01%) |
Jan 22, 2021 | 13.08 | 13.10 | 13.03 | 13.08 | 1,982,249 | +0.06(+0.43%) |
Jan 21, 2021 | 13.09 | 13.14 | 13.01 | 13.03 | 2,893,929 | -0.11(-0.86%) |
Jan 20, 2021 | 13.31 | 13.32 | 13.10 | 13.14 | 4,447,713 | -0.31(-2.32%) |
Jan 19, 2021 | 13.56 | 13.60 | 13.43 | 13.45 | 2,558,158 | -0.20(-1.45%) |
Jan 15, 2021 | 13.55 | 13.71 | 13.52 | 13.65 | 3,259,321 | +0.10(+0.77%) |
Jan 14, 2021 | 13.46 | 13.57 | 13.41 | 13.54 | 1,757,961 | +0.08(+0.56%) |
Jan 13, 2021 | 13.55 | 13.58 | 13.45 | 13.47 | 2,036,906 | -0.17(-1.25%) |
Jan 12, 2021 | 13.55 | 13.69 | 13.51 | 13.64 | 2,989,750 | +0.09(+0.70%) |
Jan 11, 2021 | 13.48 | 13.58 | 13.44 | 13.54 | 2,513,439 | +0.20(+1.49%) |
Jan 08, 2021 | 13.43 | 13.54 | 13.35 | 13.35 | 4,145,030 | -0.18(-1.33%) |
Jan 07, 2021 | 13.74 | 13.74 | 13.50 | 13.53 | 4,799,421 | -0.34(-2.45%) |
Jan 06, 2021 | 13.88 | 13.94 | 13.68 | 13.87 | 6,890,025 | +0.19(+1.38%) |
Jan 05, 2021 | 13.85 | 13.85 | 13.67 | 13.68 | 2,271,485 | -0.11(-0.82%) |
Jan 04, 2021 | 13.54 | 13.98 | 13.54 | 13.79 | 4,065,422 | +0.19(+1.39%) |
Dec 31, 2020 | 13.60 | 13.60 | 13.60 | 2,874,940 | -0.05(-0.35%) | |
Dec 30, 2020 | 13.59 | 13.67 | 13.57 | 13.65 | 2,874,940 | +0.00(+0.00%) |
Dec 29, 2020 | 13.59 | 13.68 | 13.56 | 13.65 | 2,884,415 | -0.01(-0.07%) |
Dec 28, 2020 | 13.66 | 13.75 | 13.63 | 13.66 | 1,618,840 | -0.14(-1.03%) |
Dec 24, 2020 | 13.83 | 13.84 | 13.77 | 13.80 | 748,614 | -0.06(-0.41%) |
Dec 23, 2020 | 13.77 | 13.86 | 13.76 | 13.86 | 2,725,279 | +0.08(+0.55%) |
Dec 22, 2020 | 13.78 | 13.91 | 13.74 | 13.78 | 1,821,358 | -0.05(-0.34%) |
Dec 21, 2020 | 13.93 | 14.05 | 13.79 | 13.83 | 3,729,911 | +0.02(+0.14%) |
Dec 18, 2020 | 13.71 | 13.89 | 13.71 | 13.81 | 2,107,477 | +0.05(+0.34%) |
Dec 17, 2020 | 13.76 | 13.83 | 13.74 | 13.76 | 2,762,920 | -0.09(-0.61%) |
Dec 16, 2020 | 13.89 | 13.95 | 13.81 | 13.85 | 1,826,371 | -0.07(-0.48%) |
Dec 15, 2020 | 13.97 | 14.06 | 13.91 | 13.91 | 2,326,331 | -0.16(-1.14%) |
Dec 14, 2020 | 14.11 | 14.12 | 13.98 | 14.07 | 3,163,694 | -0.09(-0.67%) |
Dec 11, 2020 | 14.23 | 14.34 | 14.17 | 14.17 | 3,591,038 | +0.02(+0.13%) |
Dec 10, 2020 | 14.31 | 14.36 | 14.09 | 14.15 | 3,881,263 | -0.04(-0.27%) |
Dec 09, 2020 | 13.90 | 14.25 | 13.88 | 14.19 | 5,187,180 | +0.29(+2.11%) |
Dec 08, 2020 | 13.96 | 14.04 | 13.88 | 13.89 | 2,840,605 | -0.05(-0.34%) |
Dec 07, 2020 | 14.02 | 14.02 | 13.92 | 13.94 | 2,228,960 | -0.08(-0.54%) |
Dec 04, 2020 | 14.06 | 14.10 | 14.01 | 14.02 | 2,383,572 | -0.05(-0.34%) |
Dec 03, 2020 | 14.07 | 14.10 | 14.00 | 14.06 | 2,196,207 | -0.03(-0.20%) |
Dec 02, 2020 | 14.18 | 14.25 | 14.07 | 14.09 | 1,858,564 | -0.01(-0.07%) |