Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.97 | 16.05 | 15.85 | 15.88 | 367,236 | -0.26(-1.61%) |
Feb 25, 2021 | 16.31 | 16.31 | 16.13 | 16.14 | 207,541 | -0.24(-1.47%) |
Feb 24, 2021 | 16.20 | 16.38 | 16.18 | 16.38 | 301,614 | +0.17(+1.07%) |
Feb 23, 2021 | 16.14 | 16.22 | 16.00 | 16.20 | 219,638 | -0.01(-0.08%) |
Feb 22, 2021 | 15.93 | 16.22 | 15.93 | 16.22 | 397,690 | +0.33(+2.10%) |
Feb 19, 2021 | 15.93 | 16.02 | 15.84 | 15.88 | 226,394 | +0.01(+0.08%) |
Feb 18, 2021 | 16.01 | 16.01 | 15.83 | 15.87 | 167,995 | +0.07(+0.46%) |
Feb 17, 2021 | 15.82 | 15.90 | 15.74 | 15.80 | 163,849 | -0.14(-0.88%) |
Feb 16, 2021 | 15.75 | 15.94 | 15.74 | 15.94 | 619,894 | +0.27(+1.70%) |
Feb 12, 2021 | 15.56 | 15.72 | 15.54 | 15.67 | 125,858 | +0.10(+0.64%) |
Feb 11, 2021 | 15.64 | 15.66 | 15.54 | 15.57 | 162,193 | +0.02(+0.13%) |
Feb 10, 2021 | 15.65 | 15.65 | 15.52 | 15.55 | 113,494 | -0.09(-0.60%) |
Feb 09, 2021 | 15.59 | 15.65 | 15.54 | 15.64 | 136,172 | +0.05(+0.30%) |
Feb 08, 2021 | 15.50 | 15.60 | 15.48 | 15.60 | 251,416 | +0.18(+1.17%) |
Feb 05, 2021 | 15.41 | 15.48 | 15.36 | 15.42 | 113,871 | +0.09(+0.57%) |
Feb 04, 2021 | 15.23 | 15.34 | 15.12 | 15.33 | 168,642 | +0.08(+0.53%) |
Feb 03, 2021 | 15.20 | 15.28 | 15.14 | 15.25 | 108,940 | +0.11(+0.71%) |
Feb 02, 2021 | 15.25 | 15.25 | 15.14 | 15.14 | 267,388 | -0.05(-0.31%) |
Feb 01, 2021 | 15.18 | 15.21 | 15.05 | 15.19 | 208,786 | +0.25(+1.70%) |
Jan 29, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 117,167 | -0.01(-0.09%) |
Jan 28, 2021 | 15.10 | 15.14 | 14.90 | 14.95 | 221,615 | +0.00(+0.00%) |
Jan 27, 2021 | 15.02 | 15.06 | 14.87 | 14.95 | 114,090 | -0.03(-0.22%) |
Jan 26, 2021 | 14.98 | 15.01 | 14.96 | 14.98 | 71,704 | +0.09(+0.63%) |
Jan 25, 2021 | 14.80 | 14.92 | 14.78 | 14.89 | 114,309 | +0.16(+1.09%) |
Jan 22, 2021 | 14.81 | 14.86 | 14.70 | 14.73 | 218,903 | -0.27(-1.78%) |
Jan 21, 2021 | 15.03 | 15.03 | 14.92 | 15.00 | 197,528 | +0.03(+0.18%) |
Jan 20, 2021 | 14.96 | 15.00 | 14.90 | 14.97 | 186,963 | +0.05(+0.36%) |
Jan 19, 2021 | 14.98 | 14.98 | 14.90 | 14.92 | 163,323 | -0.05(-0.36%) |
Jan 15, 2021 | 15.11 | 15.11 | 14.92 | 14.97 | 221,750 | -0.20(-1.32%) |
Jan 14, 2021 | 15.05 | 15.17 | 15.03 | 15.17 | 123,976 | +0.13(+0.89%) |
Jan 13, 2021 | 15.14 | 15.14 | 15.02 | 15.04 | 192,697 | -0.03(-0.22%) |
Jan 12, 2021 | 14.88 | 15.10 | 14.88 | 15.07 | 144,002 | +0.23(+1.57%) |
Jan 11, 2021 | 14.88 | 14.88 | 14.68 | 14.84 | 312,770 | -0.06(-0.40%) |
Jan 08, 2021 | 14.97 | 14.97 | 14.81 | 14.90 | 102,184 | -0.06(-0.40%) |
Jan 07, 2021 | 14.98 | 14.99 | 14.93 | 14.96 | 69,578 | -0.03(-0.22%) |
Jan 06, 2021 | 15.01 | 15.02 | 14.93 | 14.99 | 122,510 | -0.02(-0.13%) |
Jan 05, 2021 | 14.78 | 15.04 | 14.78 | 15.01 | 112,669 | +0.35(+2.41%) |
Jan 04, 2021 | 14.68 | 14.84 | 14.60 | 14.66 | 173,375 | +0.04(+0.27%) |
Dec 31, 2020 | 14.62 | 14.62 | 14.62 | 78,931 | +0.12(+0.83%) | |
Dec 30, 2020 | 14.33 | 14.50 | 14.33 | 14.50 | 78,931 | +0.16(+1.12%) |
Dec 29, 2020 | 14.38 | 14.40 | 14.28 | 14.34 | 84,522 | +0.07(+0.51%) |
Dec 28, 2020 | 14.44 | 14.44 | 14.22 | 14.26 | 163,816 | -0.18(-1.25%) |
Dec 24, 2020 | 14.37 | 14.45 | 14.37 | 14.44 | 72,368 | +0.01(+0.05%) |
Dec 23, 2020 | 14.33 | 14.44 | 14.28 | 14.44 | 704,769 | +0.22(+1.55%) |
Dec 22, 2020 | 14.33 | 14.33 | 14.22 | 14.22 | 66,168 | -0.13(-0.93%) |
Dec 21, 2020 | 14.30 | 14.37 | 14.26 | 14.35 | 434,327 | -0.07(-0.46%) |
Dec 18, 2020 | 14.39 | 14.43 | 14.34 | 14.42 | 125,522 | +0.03(+0.23%) |
Dec 17, 2020 | 14.28 | 14.38 | 14.26 | 14.38 | 161,369 | +0.17(+1.17%) |
Dec 16, 2020 | 14.14 | 14.22 | 14.07 | 14.22 | 138,476 | +0.11(+0.75%) |
Dec 15, 2020 | 14.03 | 14.13 | 14.02 | 14.11 | 123,988 | +0.09(+0.66%) |
Dec 14, 2020 | 14.06 | 14.06 | 13.95 | 14.02 | 61,236 | +0.07(+0.48%) |
Dec 11, 2020 | 13.97 | 14.01 | 13.90 | 13.95 | 85,542 | -0.05(-0.33%) |
Dec 10, 2020 | 13.77 | 14.07 | 13.77 | 14.00 | 80,238 | +0.21(+1.54%) |
Dec 09, 2020 | 13.89 | 13.89 | 13.77 | 13.79 | 56,188 | +0.02(+0.14%) |
Dec 08, 2020 | 13.89 | 13.89 | 13.74 | 13.77 | 92,393 | -0.05(-0.38%) |
Dec 07, 2020 | 14.28 | 14.28 | 13.69 | 13.82 | 170,539 | -0.04(-0.29%) |
Dec 04, 2020 | 13.86 | 13.89 | 13.80 | 13.86 | 70,606 | +0.03(+0.24%) |
Dec 03, 2020 | 13.85 | 13.85 | 13.76 | 13.83 | 101,702 | -0.07(-0.47%) |
Dec 02, 2020 | 13.87 | 13.95 | 13.78 | 13.89 | 167,754 | -0.03(-0.20%) |