Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.68 | 15.69 | 15.26 | 15.35 | 21,512 | -0.28(-1.81%) |
Feb 25, 2021 | 15.65 | 16.19 | 15.63 | 15.63 | 36,180 | -0.05(-0.35%) |
Feb 24, 2021 | 15.52 | 15.74 | 15.47 | 15.69 | 27,606 | +0.36(+2.32%) |
Feb 23, 2021 | 15.03 | 15.70 | 15.03 | 15.33 | 33,435 | +0.34(+2.25%) |
Feb 22, 2021 | 14.81 | 15.29 | 14.56 | 15.00 | 21,153 | +0.46(+3.20%) |
Feb 19, 2021 | 14.21 | 14.53 | 14.21 | 14.53 | 36,110 | +0.36(+2.51%) |
Feb 18, 2021 | 14.53 | 14.53 | 14.18 | 14.18 | 21,336 | -0.47(-3.23%) |
Feb 17, 2021 | 14.70 | 14.72 | 14.51 | 14.65 | 6,241 | +0.07(+0.50%) |
Feb 16, 2021 | 14.65 | 14.88 | 14.57 | 14.58 | 39,589 | +0.08(+0.57%) |
Feb 12, 2021 | 14.48 | 14.81 | 14.21 | 14.50 | 27,549 | +0.05(+0.38%) |
Feb 11, 2021 | 14.54 | 14.62 | 14.35 | 14.44 | 18,446 | -0.16(-1.12%) |
Feb 10, 2021 | 14.61 | 14.86 | 14.51 | 14.60 | 10,571 | -0.28(-1.90%) |
Feb 09, 2021 | 14.59 | 14.98 | 14.53 | 14.89 | 11,235 | +0.35(+2.38%) |
Feb 08, 2021 | 14.42 | 14.54 | 14.34 | 14.54 | 14,305 | +0.13(+0.88%) |
Feb 05, 2021 | 14.46 | 14.93 | 14.34 | 14.41 | 8,890 | -0.05(-0.31%) |
Feb 04, 2021 | 14.14 | 14.46 | 14.14 | 14.46 | 6,799 | +0.51(+3.66%) |
Feb 03, 2021 | 14.11 | 14.65 | 13.95 | 13.95 | 12,974 | -0.17(-1.23%) |
Feb 02, 2021 | 14.20 | 14.38 | 14.09 | 14.12 | 8,490 | +0.09(+0.65%) |
Feb 01, 2021 | 14.30 | 14.30 | 13.93 | 14.03 | 28,698 | -0.36(-2.53%) |
Jan 29, 2021 | 14.69 | 15.12 | 14.13 | 14.40 | 31,610 | -0.37(-2.53%) |
Jan 28, 2021 | 14.75 | 14.84 | 14.59 | 14.77 | 15,928 | +0.08(+0.56%) |
Jan 27, 2021 | 15.08 | 15.08 | 14.38 | 14.69 | 28,331 | -0.49(-3.24%) |
Jan 26, 2021 | 15.35 | 15.42 | 15.12 | 15.18 | 16,585 | -0.18(-1.19%) |
Jan 25, 2021 | 15.66 | 15.66 | 15.22 | 15.36 | 17,652 | -0.49(-3.10%) |
Jan 22, 2021 | 15.05 | 15.85 | 15.05 | 15.85 | 21,120 | +0.75(+4.97%) |
Jan 21, 2021 | 15.81 | 16.05 | 15.07 | 15.10 | 34,084 | -0.71(-4.46%) |
Jan 20, 2021 | 15.90 | 16.00 | 15.64 | 15.81 | 13,967 | -0.13(-0.79%) |
Jan 19, 2021 | 16.10 | 16.10 | 15.87 | 15.93 | 14,759 | -0.15(-0.96%) |
Jan 15, 2021 | 16.10 | 16.41 | 15.91 | 16.09 | 20,567 | -0.25(-1.55%) |
Jan 14, 2021 | 16.06 | 16.50 | 16.06 | 16.34 | 15,839 | +0.45(+2.85%) |
Jan 13, 2021 | 15.85 | 16.03 | 15.83 | 15.89 | 9,497 | -0.24(-1.46%) |
Jan 12, 2021 | 16.10 | 16.14 | 16.02 | 16.12 | 8,808 | +0.07(+0.45%) |
Jan 11, 2021 | 15.85 | 16.09 | 15.70 | 16.05 | 11,832 | -0.08(-0.50%) |
Jan 08, 2021 | 16.28 | 16.28 | 15.84 | 16.13 | 25,211 | +0.06(+0.39%) |
Jan 07, 2021 | 16.19 | 16.19 | 15.84 | 16.07 | 24,976 | +0.00(+0.00%) |
Jan 06, 2021 | 15.54 | 16.19 | 15.53 | 16.07 | 22,281 | +0.88(+5.77%) |
Jan 05, 2021 | 15.27 | 15.73 | 15.14 | 15.19 | 14,610 | +0.00(+0.00%) |
Jan 04, 2021 | 15.45 | 15.45 | 15.15 | 15.19 | 13,696 | -0.14(-0.94%) |
Dec 31, 2020 | 15.34 | 15.34 | 15.34 | 5,960 | -0.14(-0.93%) | |
Dec 30, 2020 | 15.51 | 15.51 | 15.37 | 15.48 | 5,960 | -0.03(-0.17%) |
Dec 29, 2020 | 15.46 | 15.54 | 15.34 | 15.51 | 20,734 | -0.02(-0.12%) |
Dec 28, 2020 | 15.51 | 15.68 | 15.47 | 15.53 | 4,959 | -0.02(-0.12%) |
Dec 24, 2020 | 15.39 | 15.55 | 15.39 | 15.55 | 1,769 | -0.05(-0.29%) |
Dec 23, 2020 | 15.28 | 15.60 | 15.28 | 15.59 | 9,144 | +0.24(+1.53%) |
Dec 22, 2020 | 15.36 | 15.46 | 15.21 | 15.36 | 6,480 | -0.09(-0.59%) |
Dec 21, 2020 | 15.28 | 15.46 | 15.10 | 15.45 | 20,680 | +0.15(+1.01%) |
Dec 18, 2020 | 15.48 | 16.03 | 15.19 | 15.29 | 88,683 | -0.08(-0.53%) |
Dec 17, 2020 | 15.36 | 15.46 | 15.20 | 15.37 | 16,423 | +0.11(+0.71%) |
Dec 16, 2020 | 15.20 | 15.59 | 15.20 | 15.27 | 12,351 | -0.19(-1.23%) |
Dec 15, 2020 | 15.28 | 15.79 | 15.10 | 15.46 | 17,607 | +0.22(+1.42%) |
Dec 14, 2020 | 15.41 | 15.45 | 15.13 | 15.24 | 20,699 | -0.12(-0.77%) |
Dec 11, 2020 | 15.56 | 15.56 | 15.28 | 15.36 | 4,091 | +0.05(+0.35%) |
Dec 10, 2020 | 15.52 | 15.52 | 15.15 | 15.30 | 16,646 | -0.01(-0.06%) |
Dec 09, 2020 | 15.31 | 15.37 | 15.24 | 15.31 | 14,192 | +0.00(+0.00%) |
Dec 08, 2020 | 14.92 | 15.37 | 14.92 | 15.31 | 30,727 | +0.08(+0.53%) |
Dec 07, 2020 | 15.15 | 15.31 | 15.15 | 15.23 | 14,810 | -0.27(-1.75%) |
Dec 04, 2020 | 15.16 | 15.50 | 15.16 | 15.50 | 17,139 | +0.25(+1.66%) |
Dec 03, 2020 | 15.12 | 15.33 | 15.12 | 15.25 | 2,698 | +0.00(+0.00%) |
Dec 02, 2020 | 15.29 | 15.36 | 15.16 | 15.25 | 11,599 | -0.05(-0.35%) |