Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.00 | 15.08 | 14.40 | 14.84 | 90,900 | +0.01(+0.07%) |
Feb 25, 2021 | 15.85 | 15.85 | 14.62 | 14.83 | 122,964 | -1.02(-6.44%) |
Feb 24, 2021 | 15.48 | 16.38 | 14.95 | 15.85 | 91,646 | +0.33(+2.13%) |
Feb 23, 2021 | 16.10 | 16.23 | 15.47 | 15.52 | 154,495 | -0.82(-5.02%) |
Feb 22, 2021 | 16.24 | 16.83 | 16.10 | 16.34 | 136,686 | -0.02(-0.12%) |
Feb 19, 2021 | 15.61 | 16.88 | 15.48 | 16.36 | 151,400 | +0.96(+6.23%) |
Feb 18, 2021 | 15.72 | 15.78 | 14.98 | 15.40 | 114,870 | -0.47(-2.96%) |
Feb 17, 2021 | 15.70 | 15.96 | 15.32 | 15.87 | 136,773 | +0.04(+0.25%) |
Feb 16, 2021 | 15.76 | 16.05 | 15.24 | 15.83 | 276,177 | +0.36(+2.33%) |
Feb 12, 2021 | 15.63 | 15.74 | 15.20 | 15.47 | 47,800 | -0.13(-0.83%) |
Feb 11, 2021 | 15.84 | 16.11 | 15.32 | 15.60 | 56,511 | -0.24(-1.52%) |
Feb 10, 2021 | 15.84 | 15.99 | 15.39 | 15.84 | 75,153 | +0.09(+0.57%) |
Feb 09, 2021 | 15.98 | 15.99 | 15.60 | 15.75 | 45,947 | -0.24(-1.50%) |
Feb 08, 2021 | 15.95 | 16.14 | 15.74 | 15.99 | 72,227 | +0.04(+0.25%) |
Feb 05, 2021 | 16.06 | 16.14 | 15.73 | 15.95 | 58,500 | +0.10(+0.63%) |
Feb 04, 2021 | 15.84 | 16.04 | 15.54 | 15.85 | 56,941 | -0.05(-0.31%) |
Feb 03, 2021 | 15.98 | 16.27 | 15.78 | 15.90 | 88,129 | -0.15(-0.93%) |
Feb 02, 2021 | 15.49 | 16.25 | 15.43 | 16.05 | 124,443 | +0.63(+4.09%) |
Feb 01, 2021 | 14.39 | 15.49 | 14.35 | 15.42 | 120,237 | +1.09(+7.61%) |
Jan 29, 2021 | 14.95 | 14.95 | 14.18 | 14.33 | 115,900 | -0.25(-1.71%) |
Jan 28, 2021 | 14.80 | 14.91 | 14.28 | 14.58 | 142,348 | -0.20(-1.35%) |
Jan 27, 2021 | 14.53 | 15.18 | 13.95 | 14.78 | 281,137 | -0.31(-2.05%) |
Jan 26, 2021 | 16.32 | 16.66 | 14.85 | 15.09 | 198,335 | -0.05(-0.33%) |
Jan 25, 2021 | 15.51 | 15.61 | 14.80 | 15.14 | 146,519 | -0.49(-3.13%) |
Jan 22, 2021 | 15.51 | 15.83 | 14.70 | 15.63 | 98,200 | +0.35(+2.29%) |
Jan 21, 2021 | 15.84 | 15.84 | 15.17 | 15.28 | 98,146 | -0.46(-2.92%) |
Jan 20, 2021 | 16.40 | 16.40 | 15.52 | 15.74 | 61,636 | -0.49(-3.02%) |
Jan 19, 2021 | 16.65 | 16.65 | 16.10 | 16.23 | 74,219 | -0.13(-0.79%) |
Jan 15, 2021 | 16.78 | 16.78 | 16.06 | 16.36 | 70,900 | -0.07(-0.43%) |
Jan 14, 2021 | 16.14 | 16.83 | 16.14 | 16.43 | 126,463 | +0.33(+2.05%) |
Jan 13, 2021 | 16.64 | 16.64 | 15.99 | 16.10 | 97,109 | -0.59(-3.54%) |
Jan 12, 2021 | 16.50 | 16.86 | 16.24 | 16.69 | 94,248 | +0.39(+2.39%) |
Jan 11, 2021 | 16.15 | 16.72 | 16.02 | 16.30 | 61,577 | -0.13(-0.79%) |
Jan 08, 2021 | 16.88 | 16.94 | 15.85 | 16.43 | 97,400 | -0.40(-2.38%) |
Jan 07, 2021 | 15.70 | 17.17 | 15.20 | 16.83 | 125,379 | +0.71(+4.40%) |
Jan 06, 2021 | 15.43 | 16.68 | 15.32 | 16.12 | 185,453 | +0.66(+4.27%) |
Jan 05, 2021 | 15.30 | 15.75 | 15.16 | 15.46 | 101,497 | -0.07(-0.45%) |
Jan 04, 2021 | 15.29 | 15.65 | 15.00 | 15.53 | 76,595 | +0.39(+2.58%) |
Dec 31, 2020 | 15.14 | 15.14 | 15.14 | 88,320 | -0.39(-2.51%) | |
Dec 30, 2020 | 15.68 | 16.02 | 15.42 | 15.53 | 88,320 | -0.12(-0.77%) |
Dec 29, 2020 | 16.52 | 16.89 | 15.32 | 15.65 | 182,465 | -0.70(-4.28%) |
Dec 28, 2020 | 16.46 | 16.68 | 15.82 | 16.35 | 251,961 | -0.07(-0.43%) |
Dec 24, 2020 | 16.36 | 16.61 | 16.00 | 16.42 | 105,400 | -0.01(-0.06%) |
Dec 23, 2020 | 17.00 | 17.29 | 16.28 | 16.43 | 200,905 | -0.44(-2.61%) |
Dec 22, 2020 | 17.84 | 17.86 | 16.42 | 16.87 | 275,954 | -0.73(-4.15%) |
Dec 21, 2020 | 16.32 | 18.45 | 16.16 | 17.60 | 485,540 | +0.52(+3.04%) |
Dec 18, 2020 | 17.17 | 18.28 | 16.38 | 17.08 | 930,000 | +0.20(+1.18%) |
Dec 17, 2020 | 14.19 | 17.09 | 14.00 | 16.88 | 1,619,718 | +3.07(+22.23%) |
Dec 16, 2020 | 13.91 | 14.40 | 13.66 | 13.81 | 203,364 | +0.15(+1.10%) |
Dec 15, 2020 | 13.37 | 14.11 | 13.20 | 13.66 | 336,892 | +0.70(+5.40%) |
Dec 14, 2020 | 12.72 | 13.49 | 12.58 | 12.96 | 418,997 | +0.56(+4.52%) |
Dec 11, 2020 | 12.51 | 12.60 | 12.23 | 12.40 | 289,900 | -0.10(-0.80%) |
Dec 10, 2020 | 12.89 | 13.44 | 12.45 | 12.50 | 330,037 | -0.30(-2.34%) |
Dec 09, 2020 | 13.20 | 13.50 | 12.75 | 12.80 | 141,000 | -0.36(-2.74%) |
Dec 08, 2020 | 13.44 | 13.53 | 12.94 | 13.16 | 140,647 | -0.32(-2.37%) |
Dec 07, 2020 | 13.59 | 13.90 | 13.33 | 13.48 | 145,741 | -0.07(-0.52%) |
Dec 04, 2020 | 13.97 | 14.07 | 13.39 | 13.55 | 112,600 | -0.43(-3.08%) |
Dec 03, 2020 | 14.11 | 14.17 | 13.67 | 13.98 | 128,521 | -0.13(-0.92%) |
Dec 02, 2020 | 13.56 | 14.25 | 13.56 | 14.11 | 137,319 | +0.41(+2.99%) |