Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.86 | 15.86 | 14.90 | 15.29 | 498,109 | -0.76(-4.71%) |
Feb 25, 2021 | 16.72 | 16.86 | 16.00 | 16.05 | 571,403 | -0.80(-4.77%) |
Feb 24, 2021 | 16.09 | 16.91 | 15.96 | 16.86 | 365,544 | +0.51(+3.14%) |
Feb 23, 2021 | 16.30 | 16.34 | 15.73 | 16.34 | 491,237 | -0.16(-1.00%) |
Feb 22, 2021 | 15.78 | 16.59 | 15.55 | 16.51 | 581,725 | +1.06(+6.84%) |
Feb 19, 2021 | 15.47 | 15.61 | 15.32 | 15.45 | 230,793 | +0.18(+1.21%) |
Feb 18, 2021 | 15.49 | 15.59 | 15.13 | 15.27 | 217,587 | -0.29(-1.87%) |
Feb 17, 2021 | 15.70 | 15.71 | 15.31 | 15.56 | 224,854 | -0.25(-1.59%) |
Feb 16, 2021 | 15.99 | 16.10 | 15.69 | 15.81 | 340,153 | -0.13(-0.79%) |
Feb 12, 2021 | 15.78 | 16.13 | 15.41 | 15.93 | 172,295 | +0.14(+0.86%) |
Feb 11, 2021 | 16.05 | 16.19 | 15.66 | 15.80 | 190,695 | -0.25(-1.54%) |
Feb 10, 2021 | 16.25 | 16.34 | 15.93 | 16.05 | 191,947 | -0.19(-1.16%) |
Feb 09, 2021 | 16.26 | 16.38 | 16.01 | 16.24 | 478,005 | -0.03(-0.18%) |
Feb 08, 2021 | 16.36 | 16.37 | 16.08 | 16.26 | 282,839 | +0.38(+2.38%) |
Feb 05, 2021 | 15.75 | 15.89 | 15.51 | 15.89 | 264,427 | +0.42(+2.69%) |
Feb 04, 2021 | 15.32 | 15.48 | 14.93 | 15.47 | 412,521 | -0.19(-1.24%) |
Feb 03, 2021 | 16.05 | 16.07 | 15.61 | 15.66 | 435,558 | -0.13(-0.80%) |
Feb 02, 2021 | 16.50 | 16.60 | 15.70 | 15.79 | 878,365 | -1.93(-10.89%) |
Feb 01, 2021 | 18.52 | 18.90 | 17.12 | 17.72 | 3,129,149 | +1.94(+12.29%) |
Jan 29, 2021 | 16.38 | 16.47 | 15.70 | 15.78 | 568,678 | +0.35(+2.26%) |
Jan 28, 2021 | 15.51 | 15.93 | 14.93 | 15.43 | 739,838 | +1.19(+8.37%) |
Jan 27, 2021 | 14.93 | 14.97 | 14.15 | 14.24 | 329,173 | -0.84(-5.59%) |
Jan 26, 2021 | 15.09 | 15.21 | 15.02 | 15.08 | 160,738 | +0.01(+0.06%) |
Jan 25, 2021 | 15.55 | 15.55 | 14.91 | 15.07 | 310,594 | -0.22(-1.46%) |
Jan 22, 2021 | 15.09 | 15.43 | 14.96 | 15.29 | 218,722 | -0.26(-1.68%) |
Jan 21, 2021 | 15.89 | 15.90 | 15.33 | 15.56 | 246,040 | -0.16(-1.05%) |
Jan 20, 2021 | 15.15 | 15.84 | 15.03 | 15.72 | 163,640 | +0.67(+4.44%) |
Jan 19, 2021 | 15.19 | 15.19 | 14.94 | 15.05 | 304,475 | +0.06(+0.39%) |
Jan 15, 2021 | 15.65 | 15.70 | 14.95 | 14.99 | 363,161 | -0.85(-5.38%) |
Jan 14, 2021 | 15.85 | 16.09 | 15.77 | 15.85 | 251,833 | -0.02(-0.12%) |
Jan 13, 2021 | 16.39 | 16.45 | 15.84 | 15.87 | 309,568 | -0.48(-2.96%) |
Jan 12, 2021 | 16.37 | 16.37 | 15.99 | 16.35 | 219,227 | +0.05(+0.30%) |
Jan 11, 2021 | 16.43 | 16.55 | 16.28 | 16.30 | 303,045 | -0.39(-2.32%) |
Jan 08, 2021 | 17.59 | 17.64 | 16.42 | 16.69 | 1,014,480 | -1.18(-6.62%) |
Jan 07, 2021 | 18.10 | 18.13 | 17.67 | 17.87 | 280,590 | -0.11(-0.59%) |
Jan 06, 2021 | 17.82 | 18.06 | 17.50 | 17.98 | 317,145 | +0.05(+0.27%) |
Jan 05, 2021 | 18.04 | 18.10 | 17.50 | 17.93 | 285,842 | +0.12(+0.65%) |
Jan 04, 2021 | 17.26 | 17.84 | 17.23 | 17.82 | 422,284 | +1.24(+7.49%) |
Dec 31, 2020 | 16.57 | 16.57 | 16.57 | 200,991 | -0.21(-1.27%) | |
Dec 30, 2020 | 16.09 | 16.82 | 16.09 | 16.79 | 200,991 | +0.67(+4.15%) |
Dec 29, 2020 | 16.21 | 16.33 | 16.00 | 16.12 | 96,487 | -0.09(-0.54%) |
Dec 28, 2020 | 16.48 | 16.57 | 16.13 | 16.21 | 226,219 | +0.10(+0.61%) |
Dec 24, 2020 | 15.88 | 16.11 | 15.80 | 16.11 | 41,165 | +0.21(+1.34%) |
Dec 23, 2020 | 15.91 | 16.00 | 15.80 | 15.90 | 59,231 | +0.25(+1.61%) |
Dec 22, 2020 | 16.30 | 16.47 | 15.56 | 15.64 | 271,314 | -0.70(-4.27%) |
Dec 21, 2020 | 16.25 | 16.49 | 16.05 | 16.34 | 254,927 | +0.30(+1.87%) |
Dec 18, 2020 | 16.57 | 16.57 | 16.03 | 16.04 | 234,301 | -0.44(-2.65%) |
Dec 17, 2020 | 16.12 | 16.48 | 16.01 | 16.48 | 369,948 | +0.88(+5.62%) |
Dec 16, 2020 | 15.36 | 15.66 | 15.18 | 15.60 | 255,248 | +0.65(+4.34%) |
Dec 15, 2020 | 14.52 | 14.96 | 14.52 | 14.95 | 65,487 | +0.63(+4.36%) |
Dec 14, 2020 | 14.83 | 14.83 | 14.30 | 14.33 | 145,842 | -0.32(-2.20%) |
Dec 11, 2020 | 14.74 | 14.88 | 14.59 | 14.65 | 78,513 | -0.15(-1.02%) |
Dec 10, 2020 | 14.81 | 15.08 | 14.71 | 14.80 | 42,372 | +0.13(+0.90%) |
Dec 09, 2020 | 14.98 | 15.12 | 14.53 | 14.67 | 151,400 | -0.49(-3.24%) |
Dec 08, 2020 | 15.39 | 15.39 | 15.14 | 15.16 | 68,163 | -0.09(-0.62%) |
Dec 07, 2020 | 14.76 | 15.40 | 14.76 | 15.25 | 114,167 | +0.48(+3.26%) |
Dec 04, 2020 | 14.84 | 15.01 | 14.76 | 14.77 | 83,698 | -0.15(-1.01%) |
Dec 03, 2020 | 15.02 | 15.05 | 14.78 | 14.92 | 57,061 | -0.06(-0.38%) |
Dec 02, 2020 | 14.94 | 15.02 | 14.69 | 14.98 | 75,447 | +0.09(+0.63%) |