Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 14.70 | 15.25 | 14.38 | 14.57 | 1,084,000 | -0.29(-1.95%) |
Feb 25, 2021 | 15.58 | 15.77 | 14.69 | 14.86 | 811,804 | -0.75(-4.80%) |
Feb 24, 2021 | 14.57 | 15.80 | 14.50 | 15.61 | 1,688,145 | +1.12(+7.73%) |
Feb 23, 2021 | 14.49 | 14.89 | 13.94 | 14.49 | 1,932,236 | -0.09(-0.62%) |
Feb 22, 2021 | 14.08 | 15.07 | 14.06 | 14.58 | 1,577,001 | +0.16(+1.11%) |
Feb 19, 2021 | 14.03 | 14.62 | 13.88 | 14.42 | 1,384,500 | +0.62(+4.49%) |
Feb 18, 2021 | 14.45 | 14.64 | 13.80 | 13.80 | 955,014 | -0.89(-6.06%) |
Feb 17, 2021 | 14.63 | 14.94 | 14.47 | 14.69 | 807,768 | -0.12(-0.81%) |
Feb 16, 2021 | 15.01 | 15.26 | 14.60 | 14.81 | 942,946 | -0.17(-1.13%) |
Feb 12, 2021 | 14.76 | 15.23 | 14.41 | 14.98 | 1,132,800 | -0.20(-1.32%) |
Feb 11, 2021 | 14.36 | 15.90 | 14.23 | 15.18 | 2,929,099 | +1.16(+8.27%) |
Feb 10, 2021 | 14.06 | 14.19 | 13.73 | 14.02 | 746,901 | +0.02(+0.14%) |
Feb 09, 2021 | 14.25 | 14.40 | 13.89 | 14.00 | 1,303,531 | -0.35(-2.44%) |
Feb 08, 2021 | 14.11 | 14.62 | 13.82 | 14.35 | 1,853,874 | +0.54(+3.91%) |
Feb 05, 2021 | 14.04 | 14.09 | 13.47 | 13.81 | 1,531,100 | -0.02(-0.14%) |
Feb 04, 2021 | 14.50 | 14.67 | 13.39 | 13.83 | 2,340,584 | +0.40(+2.98%) |
Feb 03, 2021 | 11.90 | 13.78 | 11.85 | 13.43 | 2,591,812 | +1.62(+13.72%) |
Feb 02, 2021 | 11.50 | 11.93 | 11.22 | 11.81 | 1,020,695 | +0.57(+5.07%) |
Feb 01, 2021 | 11.20 | 11.24 | 10.53 | 11.24 | 690,684 | +0.41(+3.79%) |
Jan 29, 2021 | 11.24 | 11.51 | 10.71 | 10.83 | 2,329,900 | -0.47(-4.16%) |
Jan 28, 2021 | 11.15 | 11.46 | 11.04 | 11.30 | 880,502 | +0.50(+4.63%) |
Jan 27, 2021 | 11.15 | 11.60 | 10.66 | 10.80 | 1,183,166 | -0.81(-6.98%) |
Jan 26, 2021 | 12.39 | 12.53 | 11.61 | 11.61 | 1,065,790 | -0.58(-4.76%) |
Jan 25, 2021 | 12.34 | 12.67 | 11.95 | 12.19 | 889,286 | -0.24(-1.93%) |
Jan 22, 2021 | 11.97 | 12.43 | 11.80 | 12.43 | 682,500 | +0.25(+2.05%) |
Jan 21, 2021 | 12.54 | 12.91 | 11.90 | 12.18 | 1,449,874 | -0.88(-6.74%) |
Jan 20, 2021 | 13.11 | 13.32 | 12.87 | 13.06 | 604,252 | +0.00(+0.00%) |
Jan 19, 2021 | 13.03 | 13.22 | 12.73 | 13.06 | 683,167 | +0.38(+3.00%) |
Jan 15, 2021 | 13.02 | 13.09 | 12.43 | 12.68 | 727,700 | -0.60(-4.52%) |
Jan 14, 2021 | 13.16 | 13.84 | 13.12 | 13.28 | 911,931 | +0.28(+2.15%) |
Jan 13, 2021 | 13.42 | 13.42 | 12.68 | 13.00 | 791,310 | -0.43(-3.20%) |
Jan 12, 2021 | 12.91 | 13.54 | 12.90 | 13.43 | 829,803 | +0.65(+5.09%) |
Jan 11, 2021 | 12.46 | 12.87 | 12.29 | 12.78 | 612,700 | +0.25(+2.00%) |
Jan 08, 2021 | 12.65 | 12.65 | 12.05 | 12.53 | 988,400 | -0.11(-0.87%) |
Jan 07, 2021 | 12.97 | 13.22 | 12.56 | 12.64 | 745,401 | -0.19(-1.48%) |
Jan 06, 2021 | 12.90 | 13.40 | 12.57 | 12.83 | 1,027,649 | -0.05(-0.39%) |
Jan 05, 2021 | 11.87 | 13.20 | 11.76 | 12.88 | 1,250,739 | +1.14(+9.71%) |
Jan 04, 2021 | 12.65 | 12.65 | 11.69 | 11.74 | 762,618 | -0.82(-6.53%) |
Dec 31, 2020 | 12.56 | 12.56 | 12.56 | 620,472 | -0.08(-0.63%) | |
Dec 30, 2020 | 12.16 | 12.88 | 12.16 | 12.64 | 620,472 | +0.38(+3.10%) |
Dec 29, 2020 | 12.59 | 12.65 | 12.14 | 12.26 | 634,520 | -0.12(-0.97%) |
Dec 28, 2020 | 12.53 | 12.81 | 12.33 | 12.38 | 600,081 | -0.02(-0.16%) |
Dec 24, 2020 | 12.78 | 12.78 | 12.19 | 12.40 | 467,100 | -0.37(-2.90%) |
Dec 23, 2020 | 12.53 | 13.17 | 12.32 | 12.77 | 1,126,856 | +0.52(+4.24%) |
Dec 22, 2020 | 12.81 | 12.91 | 12.20 | 12.25 | 849,801 | -0.40(-3.16%) |
Dec 21, 2020 | 12.64 | 13.01 | 12.50 | 12.65 | 1,888,603 | -0.80(-5.95%) |
Dec 18, 2020 | 13.96 | 14.13 | 13.04 | 13.45 | 5,279,400 | -0.59(-4.20%) |
Dec 17, 2020 | 14.10 | 14.12 | 13.62 | 14.04 | 922,511 | -0.04(-0.28%) |
Dec 16, 2020 | 14.84 | 14.84 | 13.88 | 14.08 | 858,105 | -0.66(-4.48%) |
Dec 15, 2020 | 14.30 | 14.82 | 13.65 | 14.74 | 925,913 | +0.64(+4.54%) |
Dec 14, 2020 | 14.47 | 14.47 | 13.68 | 14.10 | 1,174,909 | +0.04(+0.28%) |
Dec 11, 2020 | 14.35 | 14.56 | 13.61 | 14.06 | 905,200 | -0.08(-0.57%) |
Dec 10, 2020 | 14.34 | 14.91 | 14.03 | 14.14 | 1,098,315 | -0.48(-3.28%) |
Dec 09, 2020 | 15.75 | 15.82 | 14.09 | 14.62 | 1,443,888 | -0.77(-5.00%) |
Dec 08, 2020 | 15.02 | 15.50 | 14.86 | 15.39 | 861,695 | +0.20(+1.32%) |
Dec 07, 2020 | 16.05 | 16.40 | 15.02 | 15.19 | 1,164,021 | -0.76(-4.76%) |
Dec 04, 2020 | 15.16 | 16.17 | 15.15 | 15.95 | 1,484,000 | +0.88(+5.84%) |
Dec 03, 2020 | 14.36 | 15.53 | 14.10 | 15.07 | 1,704,278 | +0.98(+6.96%) |
Dec 02, 2020 | 13.54 | 14.19 | 13.07 | 14.09 | 955,423 | +0.48(+3.53%) |