Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.29 | 15.85 | 14.77 | 15.31 | 218,300 | -0.44(-2.79%) |
Feb 25, 2021 | 16.34 | 16.89 | 15.47 | 15.75 | 89,451 | -0.65(-3.96%) |
Feb 24, 2021 | 15.72 | 16.89 | 15.56 | 16.40 | 86,239 | +0.69(+4.39%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.27 | 15.71 | 228,691 | -0.57(-3.50%) |
Feb 22, 2021 | 16.16 | 17.12 | 15.86 | 16.28 | 153,007 | +0.16(+0.99%) |
Feb 19, 2021 | 16.05 | 16.38 | 15.30 | 16.12 | 93,400 | +0.32(+2.03%) |
Feb 18, 2021 | 16.00 | 16.50 | 14.01 | 15.80 | 420,104 | -0.31(-1.92%) |
Feb 17, 2021 | 16.15 | 16.82 | 15.53 | 16.11 | 316,080 | -0.64(-3.82%) |
Feb 16, 2021 | 17.00 | 17.17 | 16.27 | 16.75 | 272,589 | -0.07(-0.42%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.35 | 16.82 | 192,000 | -0.35(-2.04%) |
Feb 11, 2021 | 16.17 | 17.55 | 15.05 | 17.17 | 288,743 | +0.47(+2.81%) |
Feb 10, 2021 | 14.50 | 17.80 | 14.09 | 16.70 | 1,567,156 | +3.01(+21.99%) |
Feb 09, 2021 | 14.12 | 14.16 | 13.48 | 13.69 | 38,736 | -0.28(-2.00%) |
Feb 08, 2021 | 12.67 | 14.08 | 12.67 | 13.97 | 97,471 | +1.30(+10.26%) |
Feb 05, 2021 | 12.61 | 13.23 | 12.13 | 12.67 | 95,800 | +0.13(+1.04%) |
Feb 04, 2021 | 12.19 | 12.61 | 12.09 | 12.54 | 72,969 | +0.17(+1.37%) |
Feb 03, 2021 | 12.41 | 12.95 | 12.23 | 12.37 | 46,341 | +0.17(+1.39%) |
Feb 02, 2021 | 12.38 | 12.96 | 12.20 | 12.20 | 53,708 | +0.08(+0.66%) |
Feb 01, 2021 | 12.61 | 12.80 | 12.05 | 12.12 | 70,871 | -0.18(-1.46%) |
Jan 29, 2021 | 13.12 | 13.12 | 12.05 | 12.30 | 77,900 | -0.11(-0.89%) |
Jan 28, 2021 | 13.36 | 13.50 | 12.41 | 12.41 | 58,570 | -0.65(-4.98%) |
Jan 27, 2021 | 13.47 | 13.93 | 12.69 | 13.06 | 53,381 | -0.87(-6.25%) |
Jan 26, 2021 | 14.66 | 14.97 | 13.81 | 13.93 | 54,489 | -0.77(-5.24%) |
Jan 25, 2021 | 14.76 | 15.00 | 14.07 | 14.70 | 35,234 | +0.16(+1.10%) |
Jan 22, 2021 | 14.50 | 14.70 | 13.90 | 14.54 | 42,300 | +0.04(+0.28%) |
Jan 21, 2021 | 14.40 | 14.92 | 13.47 | 14.50 | 94,101 | +0.06(+0.42%) |
Jan 20, 2021 | 13.88 | 15.19 | 13.88 | 14.44 | 160,169 | +0.95(+7.04%) |
Jan 19, 2021 | 13.14 | 13.50 | 12.68 | 13.49 | 53,836 | +0.39(+2.98%) |
Jan 15, 2021 | 13.40 | 13.44 | 12.91 | 13.10 | 25,600 | -0.32(-2.38%) |
Jan 14, 2021 | 13.49 | 13.53 | 13.05 | 13.42 | 33,320 | +0.15(+1.13%) |
Jan 13, 2021 | 13.50 | 13.82 | 13.03 | 13.27 | 56,738 | -0.24(-1.78%) |
Jan 12, 2021 | 13.87 | 13.93 | 13.26 | 13.51 | 47,218 | -0.26(-1.89%) |
Jan 11, 2021 | 13.50 | 14.03 | 13.48 | 13.77 | 50,765 | +0.05(+0.36%) |
Jan 08, 2021 | 14.08 | 14.10 | 13.47 | 13.72 | 47,400 | -0.34(-2.42%) |
Jan 07, 2021 | 14.06 | 14.31 | 13.97 | 14.06 | 34,562 | +0.04(+0.29%) |
Jan 06, 2021 | 13.85 | 14.08 | 13.63 | 14.02 | 38,406 | +0.47(+3.47%) |
Jan 05, 2021 | 13.26 | 13.96 | 13.10 | 13.55 | 31,041 | +0.13(+0.97%) |
Jan 04, 2021 | 14.06 | 14.32 | 13.06 | 13.42 | 61,733 | -0.63(-4.48%) |
Dec 31, 2020 | 14.05 | 14.05 | 14.05 | 35,775 | -0.04(-0.28%) | |
Dec 30, 2020 | 13.59 | 14.14 | 13.54 | 14.09 | 35,775 | +0.43(+3.15%) |
Dec 29, 2020 | 14.41 | 14.41 | 13.50 | 13.66 | 33,476 | -0.68(-4.74%) |
Dec 28, 2020 | 14.44 | 14.73 | 14.18 | 14.34 | 26,115 | -0.01(-0.07%) |
Dec 24, 2020 | 14.02 | 14.44 | 13.92 | 14.35 | 13,500 | +0.04(+0.28%) |
Dec 23, 2020 | 14.50 | 14.91 | 13.77 | 14.31 | 106,602 | -0.29(-1.99%) |
Dec 22, 2020 | 13.80 | 14.71 | 13.40 | 14.60 | 168,735 | +0.69(+4.96%) |
Dec 21, 2020 | 13.71 | 14.93 | 13.22 | 13.91 | 183,561 | -0.57(-3.94%) |
Dec 18, 2020 | 14.85 | 15.38 | 14.27 | 14.48 | 167,300 | -0.29(-1.96%) |
Dec 17, 2020 | 13.93 | 14.85 | 13.80 | 14.77 | 233,245 | +0.82(+5.88%) |
Dec 16, 2020 | 13.15 | 13.98 | 13.09 | 13.95 | 102,500 | +0.71(+5.36%) |
Dec 15, 2020 | 13.01 | 13.44 | 12.90 | 13.24 | 54,948 | +0.26(+2.00%) |
Dec 14, 2020 | 12.58 | 13.13 | 12.58 | 12.98 | 51,556 | +0.42(+3.34%) |
Dec 11, 2020 | 12.37 | 13.07 | 12.28 | 12.56 | 93,600 | -0.05(-0.40%) |
Dec 10, 2020 | 12.93 | 13.29 | 12.35 | 12.61 | 38,250 | -0.26(-2.02%) |
Dec 09, 2020 | 13.47 | 13.47 | 12.73 | 12.87 | 52,124 | -0.48(-3.60%) |
Dec 08, 2020 | 10.39 | 13.45 | 10.39 | 13.35 | 99,813 | +0.31(+2.38%) |
Dec 07, 2020 | 13.80 | 13.80 | 12.85 | 13.04 | 45,227 | -0.72(-5.23%) |
Dec 04, 2020 | 13.38 | 13.99 | 12.83 | 13.76 | 90,800 | +0.37(+2.76%) |
Dec 03, 2020 | 11.98 | 13.39 | 11.66 | 13.39 | 61,078 | +1.34(+11.12%) |
Dec 02, 2020 | 11.85 | 12.10 | 11.47 | 12.05 | 26,805 | +0.05(+0.42%) |