Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.41 | 14.50 | 14.10 | 14.10 | 3,594,772 | -0.33(-2.27%) |
Feb 25, 2021 | 14.89 | 15.05 | 14.33 | 14.43 | 2,489,577 | -0.46(-3.06%) |
Feb 24, 2021 | 14.87 | 15.05 | 14.83 | 14.88 | 3,244,032 | +0.04(+0.26%) |
Feb 23, 2021 | 14.75 | 14.92 | 14.63 | 14.85 | 2,799,804 | +0.24(+1.67%) |
Feb 22, 2021 | 14.12 | 14.62 | 14.07 | 14.60 | 3,544,094 | +0.48(+3.42%) |
Feb 19, 2021 | 14.08 | 14.17 | 13.91 | 14.12 | 6,188,052 | +0.14(+1.01%) |
Feb 18, 2021 | 14.02 | 14.10 | 13.84 | 13.98 | 3,453,512 | -0.15(-1.07%) |
Feb 17, 2021 | 14.14 | 14.19 | 13.94 | 14.13 | 3,205,905 | -0.05(-0.32%) |
Feb 16, 2021 | 14.19 | 14.26 | 14.02 | 14.17 | 3,635,687 | +0.04(+0.27%) |
Feb 12, 2021 | 14.31 | 14.35 | 14.04 | 14.14 | 3,747,518 | -0.18(-1.26%) |
Feb 11, 2021 | 14.03 | 14.34 | 13.96 | 14.32 | 3,021,126 | +0.25(+1.81%) |
Feb 10, 2021 | 14.24 | 14.36 | 13.95 | 14.06 | 2,855,884 | -0.08(-0.54%) |
Feb 09, 2021 | 14.33 | 14.40 | 14.11 | 14.14 | 3,493,127 | -0.19(-1.34%) |
Feb 08, 2021 | 14.03 | 14.36 | 13.95 | 14.33 | 2,582,740 | +0.35(+2.49%) |
Feb 05, 2021 | 13.93 | 14.30 | 13.77 | 13.98 | 4,380,821 | +0.17(+1.21%) |
Feb 04, 2021 | 13.66 | 13.91 | 13.60 | 13.81 | 2,312,757 | +0.22(+1.64%) |
Feb 03, 2021 | 13.25 | 13.61 | 13.12 | 13.59 | 4,044,019 | +0.24(+1.80%) |
Feb 02, 2021 | 13.46 | 13.46 | 13.20 | 13.35 | 1,322,668 | -0.01(-0.08%) |
Feb 01, 2021 | 13.12 | 13.36 | 12.91 | 13.36 | 2,120,873 | +0.29(+2.19%) |
Jan 29, 2021 | 13.13 | 13.37 | 12.92 | 13.07 | 4,132,791 | -0.15(-1.11%) |
Jan 28, 2021 | 13.16 | 13.37 | 13.05 | 13.22 | 3,473,161 | +0.15(+1.15%) |
Jan 27, 2021 | 13.39 | 13.58 | 13.04 | 13.07 | 3,015,489 | -0.52(-3.85%) |
Jan 26, 2021 | 13.87 | 14.05 | 13.55 | 13.59 | 2,360,201 | -0.18(-1.34%) |
Jan 25, 2021 | 13.82 | 13.98 | 13.66 | 13.78 | 3,306,166 | -0.06(-0.45%) |
Jan 22, 2021 | 13.73 | 13.93 | 13.70 | 13.84 | 5,188,856 | -0.03(-0.23%) |
Jan 21, 2021 | 14.06 | 14.06 | 13.70 | 13.87 | 2,804,806 | -0.27(-1.92%) |
Jan 20, 2021 | 14.03 | 14.33 | 14.02 | 14.15 | 3,211,347 | +0.09(+0.62%) |
Jan 19, 2021 | 14.34 | 14.34 | 13.94 | 14.06 | 2,573,183 | -0.18(-1.25%) |
Jan 15, 2021 | 13.91 | 14.28 | 13.79 | 14.24 | 2,211,342 | +0.23(+1.62%) |
Jan 14, 2021 | 14.02 | 14.11 | 13.76 | 14.01 | 1,685,056 | +0.28(+2.06%) |
Jan 13, 2021 | 13.29 | 13.78 | 13.26 | 13.73 | 3,409,803 | +0.47(+3.55%) |
Jan 12, 2021 | 13.11 | 13.32 | 13.00 | 13.26 | 2,529,808 | +0.23(+1.77%) |
Jan 11, 2021 | 13.09 | 13.14 | 12.87 | 13.03 | 2,232,553 | -0.15(-1.14%) |
Jan 08, 2021 | 13.32 | 13.40 | 13.08 | 13.18 | 1,948,401 | -0.12(-0.92%) |
Jan 07, 2021 | 13.32 | 13.38 | 13.11 | 13.30 | 1,821,522 | -0.20(-1.47%) |
Jan 06, 2021 | 13.42 | 13.63 | 13.34 | 13.50 | 2,317,528 | +0.18(+1.36%) |
Jan 05, 2021 | 13.37 | 13.63 | 13.29 | 13.32 | 1,710,421 | -0.02(-0.13%) |
Jan 04, 2021 | 13.90 | 13.99 | 13.33 | 13.33 | 1,542,899 | -0.49(-3.53%) |
Dec 31, 2020 | 13.82 | 13.82 | 13.82 | 1,448,535 | +0.17(+1.25%) | |
Dec 30, 2020 | 13.43 | 13.74 | 13.43 | 13.65 | 1,448,535 | +0.21(+1.56%) |
Dec 29, 2020 | 13.68 | 13.75 | 13.37 | 13.44 | 1,417,387 | -0.22(-1.58%) |
Dec 28, 2020 | 13.52 | 13.67 | 13.47 | 13.66 | 1,284,760 | +0.16(+1.19%) |
Dec 24, 2020 | 13.49 | 13.50 | 13.28 | 13.50 | 781,081 | +0.09(+0.65%) |
Dec 23, 2020 | 13.70 | 13.86 | 13.38 | 13.41 | 1,620,169 | -0.24(-1.76%) |
Dec 22, 2020 | 13.61 | 13.72 | 13.45 | 13.65 | 1,451,718 | +0.06(+0.46%) |
Dec 21, 2020 | 13.37 | 13.60 | 13.25 | 13.59 | 2,833,813 | -0.06(-0.41%) |
Dec 18, 2020 | 14.09 | 14.09 | 13.52 | 13.64 | 6,313,452 | -0.42(-2.98%) |
Dec 17, 2020 | 14.10 | 14.11 | 13.92 | 14.06 | 1,476,016 | +0.02(+0.15%) |
Dec 16, 2020 | 14.27 | 14.29 | 13.96 | 14.04 | 1,638,684 | -0.15(-1.08%) |
Dec 15, 2020 | 13.78 | 14.20 | 13.70 | 14.19 | 2,168,767 | +0.48(+3.51%) |
Dec 14, 2020 | 13.90 | 13.98 | 13.58 | 13.71 | 3,977,027 | +0.01(+0.08%) |
Dec 11, 2020 | 13.65 | 13.80 | 13.57 | 13.70 | 2,067,112 | -0.07(-0.53%) |
Dec 10, 2020 | 13.61 | 13.83 | 13.56 | 13.78 | 2,248,768 | +0.01(+0.10%) |
Dec 09, 2020 | 13.59 | 13.83 | 13.48 | 13.76 | 3,317,931 | +0.24(+1.75%) |
Dec 08, 2020 | 13.71 | 13.91 | 13.49 | 13.52 | 2,112,881 | -0.32(-2.32%) |
Dec 07, 2020 | 14.09 | 14.09 | 13.77 | 13.85 | 2,185,590 | -0.36(-2.55%) |
Dec 04, 2020 | 13.84 | 14.34 | 13.76 | 14.21 | 4,826,416 | +0.51(+3.74%) |
Dec 03, 2020 | 13.61 | 13.80 | 13.55 | 13.70 | 2,957,198 | +0.09(+0.64%) |
Dec 02, 2020 | 13.60 | 13.79 | 13.53 | 13.61 | 3,372,174 | +0.01(+0.10%) |