Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.52 | 17.30 | 16.40 | 17.06 | 67,638 | +0.67(+4.11%) |
Feb 25, 2021 | 17.64 | 17.78 | 16.38 | 16.38 | 40,035 | -1.39(-7.84%) |
Feb 24, 2021 | 16.92 | 17.79 | 16.92 | 17.78 | 73,782 | +0.86(+5.05%) |
Feb 23, 2021 | 15.77 | 17.15 | 15.69 | 16.92 | 89,708 | +0.78(+4.82%) |
Feb 22, 2021 | 14.90 | 16.45 | 14.75 | 16.14 | 81,859 | +1.39(+9.45%) |
Feb 19, 2021 | 14.65 | 14.99 | 14.31 | 14.75 | 53,070 | +0.16(+1.12%) |
Feb 18, 2021 | 15.28 | 15.33 | 13.94 | 14.59 | 154,298 | -1.20(-7.61%) |
Feb 17, 2021 | 15.30 | 15.80 | 15.18 | 15.79 | 61,411 | +0.28(+1.80%) |
Feb 16, 2021 | 15.29 | 15.61 | 14.75 | 15.51 | 68,457 | +0.22(+1.45%) |
Feb 12, 2021 | 14.94 | 15.41 | 14.94 | 15.29 | 33,298 | +0.21(+1.40%) |
Feb 11, 2021 | 15.19 | 15.27 | 14.94 | 15.08 | 37,781 | -0.02(-0.13%) |
Feb 10, 2021 | 15.38 | 15.51 | 14.95 | 15.10 | 50,021 | -0.22(-1.44%) |
Feb 09, 2021 | 15.27 | 15.79 | 15.21 | 15.32 | 66,324 | +0.21(+1.40%) |
Feb 08, 2021 | 15.15 | 15.45 | 14.68 | 15.11 | 81,816 | -0.15(-1.01%) |
Feb 05, 2021 | 15.52 | 15.78 | 15.14 | 15.26 | 43,913 | -0.11(-0.69%) |
Feb 04, 2021 | 14.72 | 15.45 | 14.40 | 15.37 | 35,113 | +0.72(+4.92%) |
Feb 03, 2021 | 14.88 | 14.95 | 14.43 | 14.65 | 28,258 | -0.37(-2.43%) |
Feb 02, 2021 | 14.98 | 15.17 | 14.58 | 15.01 | 33,484 | +0.17(+1.17%) |
Feb 01, 2021 | 14.61 | 14.89 | 14.12 | 14.84 | 25,419 | +0.83(+5.90%) |
Jan 29, 2021 | 14.70 | 14.73 | 13.85 | 14.01 | 41,519 | -0.65(-4.46%) |
Jan 28, 2021 | 14.90 | 15.35 | 14.32 | 14.66 | 72,858 | -0.06(-0.39%) |
Jan 27, 2021 | 15.12 | 15.29 | 14.62 | 14.72 | 56,991 | -0.74(-4.79%) |
Jan 26, 2021 | 16.22 | 16.39 | 15.35 | 15.46 | 43,677 | -0.62(-3.88%) |
Jan 25, 2021 | 15.84 | 16.97 | 15.67 | 16.09 | 52,451 | +0.24(+1.52%) |
Jan 22, 2021 | 15.08 | 16.14 | 15.08 | 15.85 | 47,034 | +0.12(+0.73%) |
Jan 21, 2021 | 15.46 | 16.09 | 15.46 | 15.73 | 34,974 | -0.23(-1.42%) |
Jan 20, 2021 | 16.21 | 16.49 | 15.89 | 15.96 | 37,062 | +0.02(+0.15%) |
Jan 19, 2021 | 15.95 | 16.78 | 15.63 | 15.93 | 94,272 | +0.19(+1.22%) |
Jan 15, 2021 | 15.81 | 16.14 | 15.55 | 15.74 | 59,001 | -0.42(-2.62%) |
Jan 14, 2021 | 16.00 | 16.71 | 15.86 | 16.16 | 37,628 | +0.46(+2.94%) |
Jan 13, 2021 | 15.68 | 16.16 | 15.41 | 15.70 | 51,797 | -0.09(-0.55%) |
Jan 12, 2021 | 16.27 | 16.27 | 15.35 | 15.79 | 40,426 | +0.39(+2.55%) |
Jan 11, 2021 | 16.21 | 16.27 | 15.18 | 15.40 | 36,441 | -0.64(-4.00%) |
Jan 08, 2021 | 16.68 | 16.72 | 15.48 | 16.04 | 31,560 | -0.73(-4.34%) |
Jan 07, 2021 | 17.01 | 17.16 | 16.56 | 16.76 | 34,257 | -0.26(-1.52%) |
Jan 06, 2021 | 15.76 | 17.28 | 15.76 | 17.02 | 85,868 | +1.48(+9.54%) |
Jan 05, 2021 | 14.89 | 16.15 | 14.89 | 15.54 | 40,764 | +0.45(+2.98%) |
Jan 04, 2021 | 14.75 | 15.28 | 14.72 | 15.09 | 93,920 | +0.71(+4.92%) |
Dec 31, 2020 | 14.38 | 14.38 | 14.38 | 40,458 | -0.75(-4.93%) | |
Dec 30, 2020 | 14.14 | 15.56 | 14.14 | 15.13 | 40,458 | +0.46(+3.13%) |
Dec 29, 2020 | 14.94 | 15.11 | 14.26 | 14.67 | 48,079 | -0.20(-1.35%) |
Dec 28, 2020 | 15.25 | 15.74 | 14.83 | 14.87 | 78,531 | -0.14(-0.96%) |
Dec 24, 2020 | 15.01 | 15.99 | 14.90 | 15.01 | 12,540 | -0.60(-3.86%) |
Dec 23, 2020 | 16.28 | 16.44 | 15.44 | 15.62 | 28,864 | -0.40(-2.51%) |
Dec 22, 2020 | 16.49 | 17.16 | 15.91 | 16.02 | 36,878 | -0.56(-3.40%) |
Dec 21, 2020 | 16.94 | 16.94 | 16.10 | 16.58 | 54,517 | -0.45(-2.64%) |
Dec 18, 2020 | 17.66 | 17.66 | 16.45 | 17.03 | 284,149 | -0.51(-2.89%) |
Dec 17, 2020 | 17.50 | 17.90 | 16.53 | 17.54 | 48,345 | +0.12(+0.71%) |
Dec 16, 2020 | 16.60 | 17.44 | 16.12 | 17.42 | 53,389 | +0.92(+5.57%) |
Dec 15, 2020 | 15.36 | 16.68 | 15.36 | 16.50 | 51,464 | +1.12(+7.28%) |
Dec 14, 2020 | 13.65 | 15.54 | 13.65 | 15.38 | 94,753 | +2.04(+15.28%) |
Dec 11, 2020 | 13.80 | 13.95 | 13.05 | 13.34 | 37,621 | -0.79(-5.62%) |
Dec 10, 2020 | 14.41 | 14.41 | 13.77 | 14.13 | 39,364 | +0.34(+2.50%) |
Dec 09, 2020 | 14.40 | 14.45 | 13.76 | 13.79 | 35,864 | -0.30(-2.11%) |
Dec 08, 2020 | 14.44 | 14.76 | 14.08 | 14.09 | 92,770 | -0.96(-6.36%) |
Dec 07, 2020 | 14.67 | 15.04 | 14.55 | 15.04 | 30,087 | +0.37(+2.54%) |
Dec 04, 2020 | 14.23 | 14.67 | 14.23 | 14.67 | 15,153 | +0.48(+3.37%) |
Dec 03, 2020 | 14.31 | 14.35 | 14.10 | 14.19 | 13,367 | +0.08(+0.54%) |
Dec 02, 2020 | 14.36 | 14.61 | 13.88 | 14.11 | 31,118 | -0.50(-3.41%) |