Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.93 | 13.93 | 13.30 | 13.30 | 53,049 | -0.37(-2.69%) |
Feb 25, 2021 | 14.41 | 14.45 | 13.61 | 13.66 | 92,540 | -0.75(-5.21%) |
Feb 24, 2021 | 14.25 | 14.49 | 14.18 | 14.41 | 94,051 | +0.17(+1.19%) |
Feb 23, 2021 | 13.96 | 14.32 | 13.88 | 14.25 | 65,695 | +0.15(+1.08%) |
Feb 22, 2021 | 13.81 | 14.33 | 13.80 | 14.09 | 189,890 | -0.59(-4.00%) |
Feb 19, 2021 | 14.50 | 14.68 | 14.50 | 14.68 | 32,164 | +0.22(+1.52%) |
Feb 18, 2021 | 14.62 | 14.62 | 14.39 | 14.46 | 29,667 | -0.14(-0.95%) |
Feb 17, 2021 | 14.63 | 14.68 | 14.41 | 14.60 | 52,529 | -0.11(-0.76%) |
Feb 16, 2021 | 14.77 | 14.94 | 14.58 | 14.71 | 276,697 | +0.09(+0.64%) |
Feb 12, 2021 | 14.54 | 14.72 | 14.54 | 14.62 | 32,276 | -0.02(-0.15%) |
Feb 11, 2021 | 14.72 | 14.82 | 14.49 | 14.64 | 20,739 | +0.09(+0.64%) |
Feb 10, 2021 | 14.75 | 14.75 | 14.48 | 14.55 | 51,175 | -0.29(-1.96%) |
Feb 09, 2021 | 14.78 | 14.94 | 14.65 | 14.84 | 26,819 | -0.27(-1.78%) |
Feb 08, 2021 | 15.01 | 15.25 | 14.93 | 15.11 | 26,413 | +0.26(+1.75%) |
Feb 05, 2021 | 14.96 | 15.02 | 14.81 | 14.85 | 29,260 | +0.17(+1.16%) |
Feb 04, 2021 | 14.93 | 14.93 | 14.59 | 14.68 | 54,021 | -0.21(-1.38%) |
Feb 03, 2021 | 14.90 | 14.97 | 14.77 | 14.88 | 26,881 | +0.13(+0.85%) |
Feb 02, 2021 | 14.69 | 14.80 | 14.62 | 14.76 | 230,142 | +0.54(+3.78%) |
Feb 01, 2021 | 14.04 | 14.24 | 13.88 | 14.22 | 56,509 | +0.31(+2.25%) |
Jan 29, 2021 | 14.14 | 14.14 | 13.84 | 13.91 | 31,829 | -0.40(-2.82%) |
Jan 28, 2021 | 14.09 | 14.34 | 14.09 | 14.31 | 34,457 | +0.41(+2.98%) |
Jan 27, 2021 | 14.07 | 14.18 | 13.81 | 13.89 | 27,278 | -0.15(-1.04%) |
Jan 26, 2021 | 14.20 | 14.37 | 14.02 | 14.04 | 87,744 | +0.34(+2.46%) |
Jan 25, 2021 | 13.93 | 14.03 | 13.65 | 13.70 | 263,155 | -0.21(-1.52%) |
Jan 22, 2021 | 14.04 | 14.07 | 13.79 | 13.91 | 66,004 | -0.45(-3.12%) |
Jan 21, 2021 | 14.70 | 14.70 | 14.23 | 14.36 | 52,976 | -0.38(-2.55%) |
Jan 20, 2021 | 14.82 | 14.82 | 14.66 | 14.74 | 42,192 | +0.08(+0.55%) |
Jan 19, 2021 | 14.87 | 14.90 | 14.66 | 14.66 | 61,823 | -0.26(-1.74%) |
Jan 15, 2021 | 15.02 | 15.19 | 14.85 | 14.92 | 20,884 | -0.53(-3.41%) |
Jan 14, 2021 | 15.00 | 15.50 | 14.98 | 15.44 | 29,572 | +0.64(+4.35%) |
Jan 13, 2021 | 14.78 | 14.85 | 14.61 | 14.80 | 32,751 | +0.02(+0.12%) |
Jan 12, 2021 | 14.22 | 14.80 | 14.21 | 14.78 | 311,062 | +0.70(+4.96%) |
Jan 11, 2021 | 14.15 | 14.22 | 14.01 | 14.08 | 103,901 | -0.39(-2.72%) |
Jan 08, 2021 | 14.43 | 14.49 | 14.17 | 14.48 | 45,678 | +0.41(+2.93%) |
Jan 07, 2021 | 14.28 | 14.28 | 13.96 | 14.07 | 205,601 | -0.21(-1.44%) |
Jan 06, 2021 | 14.24 | 14.57 | 14.15 | 14.27 | 156,795 | -0.24(-1.67%) |
Jan 05, 2021 | 14.23 | 14.69 | 14.19 | 14.51 | 100,353 | -0.05(-0.37%) |
Jan 04, 2021 | 15.14 | 15.19 | 14.53 | 14.57 | 114,871 | -0.31(-2.11%) |
Dec 31, 2020 | 14.88 | 14.88 | 14.88 | 27,775 | -0.05(-0.36%) | |
Dec 30, 2020 | 14.82 | 15.04 | 14.82 | 14.94 | 27,775 | +0.03(+0.21%) |
Dec 29, 2020 | 14.85 | 14.93 | 14.75 | 14.90 | 30,279 | +0.20(+1.34%) |
Dec 28, 2020 | 14.65 | 14.71 | 14.38 | 14.71 | 46,643 | -0.03(-0.18%) |
Dec 24, 2020 | 14.49 | 14.73 | 14.49 | 14.73 | 30,555 | +0.10(+0.67%) |
Dec 23, 2020 | 14.64 | 14.68 | 14.55 | 14.63 | 28,814 | +0.21(+1.42%) |
Dec 22, 2020 | 14.62 | 14.66 | 14.43 | 14.43 | 48,090 | -0.23(-1.58%) |
Dec 21, 2020 | 14.51 | 14.82 | 14.33 | 14.66 | 73,842 | -0.38(-2.55%) |
Dec 18, 2020 | 15.11 | 15.16 | 14.99 | 15.05 | 44,097 | -0.12(-0.77%) |
Dec 17, 2020 | 15.27 | 15.37 | 15.08 | 15.16 | 29,645 | +0.08(+0.53%) |
Dec 16, 2020 | 14.94 | 15.15 | 14.73 | 15.08 | 58,380 | +0.00(+0.03%) |
Dec 15, 2020 | 14.92 | 15.08 | 14.81 | 15.08 | 69,275 | +0.23(+1.53%) |
Dec 14, 2020 | 15.09 | 15.18 | 14.85 | 14.85 | 83,991 | -0.21(-1.39%) |
Dec 11, 2020 | 14.94 | 15.11 | 14.81 | 15.06 | 73,420 | -0.06(-0.41%) |
Dec 10, 2020 | 14.40 | 15.12 | 14.36 | 15.12 | 85,428 | +0.53(+3.66%) |
Dec 09, 2020 | 14.98 | 14.98 | 14.44 | 14.59 | 40,004 | -0.28(-1.86%) |
Dec 08, 2020 | 14.90 | 15.01 | 14.70 | 14.86 | 98,400 | +0.04(+0.30%) |
Dec 07, 2020 | 14.92 | 15.12 | 14.74 | 14.82 | 50,327 | +0.02(+0.12%) |
Dec 04, 2020 | 14.77 | 14.82 | 14.54 | 14.80 | 111,647 | -0.01(-0.06%) |
Dec 03, 2020 | 14.61 | 14.92 | 14.59 | 14.81 | 75,294 | +0.53(+3.74%) |
Dec 02, 2020 | 14.14 | 14.30 | 14.11 | 14.27 | 53,739 | +0.08(+0.56%) |