Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.86 | 15.86 | 14.90 | 15.30 | 497,916 | -0.76(-4.71%) |
Feb 25, 2021 | 16.73 | 16.86 | 16.01 | 16.06 | 571,181 | -0.80(-4.77%) |
Feb 24, 2021 | 16.10 | 16.92 | 15.97 | 16.86 | 365,402 | +0.51(+3.14%) |
Feb 23, 2021 | 16.31 | 16.35 | 15.74 | 16.35 | 491,046 | -0.16(-1.00%) |
Feb 22, 2021 | 15.79 | 16.60 | 15.55 | 16.51 | 581,499 | +1.06(+6.84%) |
Feb 19, 2021 | 15.48 | 15.61 | 15.33 | 15.46 | 230,703 | +0.18(+1.21%) |
Feb 18, 2021 | 15.49 | 15.59 | 15.14 | 15.27 | 217,503 | -0.29(-1.87%) |
Feb 17, 2021 | 15.71 | 15.72 | 15.32 | 15.56 | 224,767 | -0.25(-1.59%) |
Feb 16, 2021 | 16.00 | 16.11 | 15.70 | 15.81 | 340,021 | -0.13(-0.79%) |
Feb 12, 2021 | 15.79 | 16.14 | 15.42 | 15.94 | 172,228 | +0.14(+0.86%) |
Feb 11, 2021 | 16.06 | 16.19 | 15.67 | 15.81 | 190,621 | -0.25(-1.54%) |
Feb 10, 2021 | 16.26 | 16.35 | 15.94 | 16.05 | 191,873 | -0.19(-1.16%) |
Feb 09, 2021 | 16.27 | 16.39 | 16.02 | 16.24 | 477,820 | -0.03(-0.18%) |
Feb 08, 2021 | 16.37 | 16.38 | 16.08 | 16.27 | 282,729 | +0.38(+2.38%) |
Feb 05, 2021 | 15.76 | 15.89 | 15.51 | 15.89 | 264,324 | +0.42(+2.69%) |
Feb 04, 2021 | 15.33 | 15.49 | 14.93 | 15.48 | 412,361 | -0.19(-1.24%) |
Feb 03, 2021 | 16.06 | 16.08 | 15.61 | 15.67 | 435,388 | -0.13(-0.80%) |
Feb 02, 2021 | 16.50 | 16.61 | 15.71 | 15.80 | 878,024 | -1.93(-10.89%) |
Feb 01, 2021 | 18.53 | 18.91 | 17.12 | 17.73 | 3,127,934 | +1.94(+12.28%) |
Jan 29, 2021 | 16.39 | 16.47 | 15.71 | 15.79 | 568,457 | +0.35(+2.26%) |
Jan 28, 2021 | 15.51 | 15.94 | 14.93 | 15.44 | 739,550 | +1.19(+8.37%) |
Jan 27, 2021 | 14.93 | 14.97 | 14.16 | 14.24 | 329,045 | -0.84(-5.59%) |
Jan 26, 2021 | 15.10 | 15.21 | 15.03 | 15.09 | 160,675 | +0.01(+0.06%) |
Jan 25, 2021 | 15.55 | 15.55 | 14.91 | 15.08 | 310,473 | -0.22(-1.46%) |
Jan 22, 2021 | 15.10 | 15.44 | 14.96 | 15.30 | 218,637 | -0.26(-1.68%) |
Jan 21, 2021 | 15.89 | 15.90 | 15.34 | 15.56 | 245,944 | -0.16(-1.05%) |
Jan 20, 2021 | 15.16 | 15.84 | 15.04 | 15.73 | 163,577 | +0.67(+4.44%) |
Jan 19, 2021 | 15.19 | 15.19 | 14.94 | 15.06 | 304,356 | +0.06(+0.39%) |
Jan 15, 2021 | 15.66 | 15.71 | 14.95 | 15.00 | 363,020 | -0.85(-5.38%) |
Jan 14, 2021 | 15.85 | 16.10 | 15.78 | 15.85 | 251,735 | -0.02(-0.12%) |
Jan 13, 2021 | 16.40 | 16.45 | 15.85 | 15.87 | 309,448 | -0.48(-2.96%) |
Jan 12, 2021 | 16.38 | 16.38 | 16.00 | 16.36 | 219,141 | +0.05(+0.30%) |
Jan 11, 2021 | 16.44 | 16.56 | 16.29 | 16.31 | 302,927 | -0.39(-2.32%) |
Jan 08, 2021 | 17.60 | 17.64 | 16.43 | 16.70 | 1,014,086 | -1.18(-6.62%) |
Jan 07, 2021 | 18.10 | 18.14 | 17.67 | 17.88 | 280,481 | -0.11(-0.59%) |
Jan 06, 2021 | 17.83 | 18.06 | 17.51 | 17.99 | 317,022 | +0.05(+0.27%) |
Jan 05, 2021 | 18.05 | 18.10 | 17.50 | 17.94 | 285,731 | +0.12(+0.65%) |
Jan 04, 2021 | 17.27 | 17.85 | 17.24 | 17.82 | 422,120 | +1.24(+7.49%) |
Dec 31, 2020 | 16.58 | 16.58 | 16.58 | 200,913 | -0.21(-1.27%) | |
Dec 30, 2020 | 16.10 | 16.82 | 16.10 | 16.79 | 200,913 | +0.67(+4.15%) |
Dec 29, 2020 | 16.21 | 16.34 | 16.01 | 16.13 | 96,450 | -0.09(-0.54%) |
Dec 28, 2020 | 16.48 | 16.58 | 16.13 | 16.21 | 226,132 | +0.10(+0.61%) |
Dec 24, 2020 | 15.88 | 16.12 | 15.81 | 16.11 | 41,149 | +0.21(+1.34%) |
Dec 23, 2020 | 15.91 | 16.01 | 15.81 | 15.90 | 59,208 | +0.25(+1.61%) |
Dec 22, 2020 | 16.31 | 16.47 | 15.56 | 15.65 | 271,209 | -0.70(-4.27%) |
Dec 21, 2020 | 16.26 | 16.49 | 16.06 | 16.35 | 254,828 | +0.30(+1.87%) |
Dec 18, 2020 | 16.58 | 16.58 | 16.04 | 16.05 | 234,210 | -0.44(-2.65%) |
Dec 17, 2020 | 16.13 | 16.48 | 16.02 | 16.48 | 369,804 | +0.88(+5.62%) |
Dec 16, 2020 | 15.37 | 15.67 | 15.18 | 15.61 | 255,149 | +0.65(+4.34%) |
Dec 15, 2020 | 14.53 | 14.96 | 14.53 | 14.96 | 65,462 | +0.63(+4.36%) |
Dec 14, 2020 | 14.84 | 14.84 | 14.30 | 14.33 | 145,785 | -0.32(-2.20%) |
Dec 11, 2020 | 14.75 | 14.89 | 14.60 | 14.65 | 78,482 | -0.15(-1.02%) |
Dec 10, 2020 | 14.81 | 15.08 | 14.71 | 14.81 | 42,356 | +0.13(+0.90%) |
Dec 09, 2020 | 14.99 | 15.13 | 14.53 | 14.67 | 151,341 | -0.49(-3.24%) |
Dec 08, 2020 | 15.39 | 15.39 | 15.15 | 15.16 | 68,137 | -0.09(-0.62%) |
Dec 07, 2020 | 14.77 | 15.41 | 14.77 | 15.26 | 114,123 | +0.48(+3.26%) |
Dec 04, 2020 | 14.84 | 15.02 | 14.77 | 14.78 | 83,665 | -0.15(-1.01%) |
Dec 03, 2020 | 15.02 | 15.05 | 14.79 | 14.93 | 57,039 | -0.06(-0.38%) |
Dec 02, 2020 | 14.95 | 15.02 | 14.70 | 14.99 | 75,418 | +0.09(+0.64%) |