Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 13.67 | 14.07 | 13.55 | 13.85 | 914,738 | +0.22(+1.59%) |
Feb 25, 2021 | 14.46 | 14.49 | 13.54 | 13.63 | 1,620,122 | -0.87(-5.98%) |
Feb 24, 2021 | 14.16 | 14.59 | 14.12 | 14.50 | 1,093,376 | +0.33(+2.29%) |
Feb 23, 2021 | 14.44 | 14.53 | 14.14 | 14.17 | 944,240 | -0.10(-0.69%) |
Feb 22, 2021 | 14.12 | 14.53 | 14.08 | 14.27 | 1,341,287 | +0.20(+1.40%) |
Feb 19, 2021 | 13.73 | 14.25 | 12.84 | 14.07 | 3,034,689 | -0.13(-0.90%) |
Feb 18, 2021 | 14.43 | 14.66 | 14.17 | 14.20 | 1,203,473 | -0.23(-1.57%) |
Feb 17, 2021 | 14.53 | 14.68 | 14.25 | 14.43 | 898,123 | -0.29(-1.94%) |
Feb 16, 2021 | 15.08 | 15.28 | 14.65 | 14.72 | 805,579 | -0.35(-2.35%) |
Feb 12, 2021 | 15.04 | 15.23 | 14.90 | 15.07 | 767,118 | +0.07(+0.46%) |
Feb 11, 2021 | 14.70 | 15.34 | 14.64 | 15.00 | 1,897,869 | +0.36(+2.49%) |
Feb 10, 2021 | 14.76 | 14.89 | 14.58 | 14.64 | 543,728 | -0.11(-0.74%) |
Feb 09, 2021 | 14.58 | 14.76 | 14.44 | 14.75 | 637,797 | +0.19(+1.29%) |
Feb 08, 2021 | 14.38 | 14.59 | 14.32 | 14.56 | 985,874 | +0.29(+2.00%) |
Feb 05, 2021 | 14.58 | 14.61 | 14.18 | 14.27 | 684,227 | -0.19(-1.30%) |
Feb 04, 2021 | 14.41 | 14.63 | 14.39 | 14.46 | 1,411,948 | +0.16(+1.10%) |
Feb 03, 2021 | 14.33 | 14.48 | 14.13 | 14.30 | 666,066 | -0.11(-0.75%) |
Feb 02, 2021 | 14.77 | 14.79 | 14.41 | 14.41 | 695,007 | -0.28(-1.88%) |
Feb 01, 2021 | 14.09 | 14.75 | 14.08 | 14.69 | 986,344 | +0.74(+5.30%) |
Jan 29, 2021 | 13.76 | 14.24 | 13.70 | 13.95 | 853,560 | +0.12(+0.86%) |
Jan 28, 2021 | 13.76 | 14.01 | 13.56 | 13.83 | 730,758 | +0.26(+1.89%) |
Jan 27, 2021 | 13.91 | 14.02 | 13.47 | 13.57 | 1,020,361 | -0.64(-4.51%) |
Jan 26, 2021 | 14.48 | 14.49 | 14.10 | 14.21 | 481,407 | -0.16(-1.10%) |
Jan 25, 2021 | 14.24 | 14.46 | 14.06 | 14.37 | 593,285 | +0.06(+0.41%) |
Jan 22, 2021 | 14.13 | 14.32 | 13.94 | 14.31 | 461,123 | +0.05(+0.34%) |
Jan 21, 2021 | 14.55 | 14.64 | 14.04 | 14.26 | 787,060 | -0.25(-1.70%) |
Jan 20, 2021 | 14.31 | 14.52 | 14.31 | 14.51 | 711,831 | +0.22(+1.52%) |
Jan 19, 2021 | 14.14 | 14.45 | 14.09 | 14.29 | 827,460 | +0.21(+1.47%) |
Jan 15, 2021 | 13.70 | 14.08 | 13.65 | 14.08 | 1,230,575 | +0.27(+1.93%) |
Jan 14, 2021 | 13.84 | 14.05 | 13.78 | 13.82 | 739,683 | +0.08(+0.57%) |
Jan 13, 2021 | 13.71 | 13.79 | 13.61 | 13.74 | 631,896 | +0.00(+0.00%) |
Jan 12, 2021 | 13.58 | 13.74 | 13.47 | 13.74 | 631,986 | +0.27(+1.98%) |
Jan 11, 2021 | 13.40 | 13.64 | 13.32 | 13.47 | 626,812 | -0.17(-1.23%) |
Jan 08, 2021 | 13.80 | 13.81 | 13.47 | 13.64 | 685,039 | -0.09(-0.65%) |
Jan 07, 2021 | 13.70 | 13.88 | 13.66 | 13.73 | 704,869 | +0.05(+0.36%) |
Jan 06, 2021 | 13.09 | 13.83 | 13.09 | 13.68 | 1,327,076 | +0.77(+5.95%) |
Jan 05, 2021 | 12.90 | 13.05 | 12.84 | 12.91 | 1,305,359 | -0.04(-0.30%) |
Jan 04, 2021 | 13.01 | 13.40 | 12.85 | 12.95 | 2,724,532 | +0.01(+0.08%) |
Dec 31, 2020 | 12.94 | 12.94 | 12.94 | 764,671 | +0.25(+1.94%) | |
Dec 30, 2020 | 12.81 | 13.01 | 12.69 | 12.70 | 764,671 | -0.09(-0.69%) |
Dec 29, 2020 | 12.97 | 12.97 | 12.72 | 12.78 | 941,650 | -0.09(-0.69%) |
Dec 28, 2020 | 12.91 | 12.97 | 12.78 | 12.87 | 839,759 | +0.07(+0.54%) |
Dec 24, 2020 | 12.62 | 12.82 | 12.53 | 12.80 | 349,328 | +0.11(+0.85%) |
Dec 23, 2020 | 12.66 | 12.78 | 12.62 | 12.70 | 670,374 | +0.15(+1.17%) |
Dec 22, 2020 | 12.45 | 12.58 | 12.34 | 12.55 | 894,376 | +0.07(+0.55%) |
Dec 21, 2020 | 12.66 | 12.71 | 12.22 | 12.48 | 890,252 | -0.41(-3.19%) |
Dec 18, 2020 | 12.96 | 13.01 | 12.74 | 12.89 | 2,215,713 | -0.07(-0.53%) |
Dec 17, 2020 | 12.87 | 12.98 | 12.82 | 12.96 | 1,222,511 | +0.08(+0.61%) |
Dec 16, 2020 | 13.01 | 13.01 | 12.80 | 12.88 | 802,590 | -0.01(-0.08%) |
Dec 15, 2020 | 12.68 | 12.94 | 12.61 | 12.89 | 592,979 | +0.32(+2.57%) |
Dec 14, 2020 | 12.93 | 12.93 | 12.53 | 12.57 | 776,555 | -0.20(-1.53%) |
Dec 11, 2020 | 12.74 | 12.92 | 12.65 | 12.76 | 628,423 | -0.10(-0.76%) |
Dec 10, 2020 | 12.76 | 12.98 | 12.61 | 12.86 | 828,267 | -0.02(-0.15%) |
Dec 09, 2020 | 12.88 | 13.07 | 12.72 | 12.88 | 879,166 | +0.11(+0.84%) |
Dec 08, 2020 | 12.50 | 12.77 | 12.50 | 12.77 | 628,538 | +0.07(+0.54%) |
Dec 07, 2020 | 12.88 | 12.88 | 12.58 | 12.71 | 732,320 | -0.24(-1.89%) |
Dec 04, 2020 | 12.41 | 12.98 | 12.38 | 12.95 | 1,080,243 | +0.71(+5.76%) |
Dec 03, 2020 | 12.21 | 12.60 | 12.12 | 12.24 | 1,285,836 | +0.01(+0.08%) |
Dec 02, 2020 | 12.36 | 12.39 | 12.09 | 12.24 | 848,325 | -0.17(-1.34%) |