Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.55 | 16.63 | 16.43 | 16.63 | 506,611 | +0.14(+0.86%) |
Feb 25, 2021 | 16.70 | 16.70 | 16.43 | 16.49 | 128,918 | -0.16(-0.94%) |
Feb 24, 2021 | 16.69 | 16.69 | 16.54 | 16.64 | 181,508 | +0.01(+0.04%) |
Feb 23, 2021 | 16.57 | 16.67 | 16.43 | 16.64 | 135,278 | +0.01(+0.09%) |
Feb 22, 2021 | 16.68 | 16.68 | 16.57 | 16.62 | 225,425 | +0.01(+0.04%) |
Feb 19, 2021 | 16.60 | 16.64 | 16.54 | 16.61 | 127,456 | +0.04(+0.27%) |
Feb 18, 2021 | 16.56 | 16.60 | 16.50 | 16.57 | 105,006 | -0.01(-0.04%) |
Feb 17, 2021 | 16.61 | 16.65 | 16.54 | 16.58 | 120,146 | +0.00(+0.00%) |
Feb 16, 2021 | 16.58 | 16.61 | 16.55 | 16.58 | 164,030 | +0.01(+0.04%) |
Feb 12, 2021 | 16.66 | 16.66 | 16.55 | 16.57 | 108,860 | -0.04(-0.27%) |
Feb 11, 2021 | 16.69 | 16.74 | 16.58 | 16.61 | 107,736 | -0.07(-0.44%) |
Feb 10, 2021 | 16.77 | 16.77 | 16.55 | 16.69 | 113,235 | +0.01(+0.09%) |
Feb 09, 2021 | 16.61 | 16.70 | 16.55 | 16.67 | 134,149 | +0.10(+0.62%) |
Feb 08, 2021 | 16.57 | 16.61 | 16.53 | 16.57 | 192,830 | +0.00(+0.00%) |
Feb 05, 2021 | 16.52 | 16.59 | 16.45 | 16.57 | 136,143 | +0.13(+0.76%) |
Feb 04, 2021 | 16.34 | 16.48 | 16.33 | 16.44 | 140,442 | +0.10(+0.59%) |
Feb 03, 2021 | 16.39 | 16.43 | 16.30 | 16.35 | 103,008 | -0.01(-0.05%) |
Feb 02, 2021 | 16.30 | 16.47 | 16.27 | 16.36 | 183,098 | +0.11(+0.68%) |
Feb 01, 2021 | 16.24 | 16.32 | 16.17 | 16.24 | 170,297 | +0.09(+0.55%) |
Jan 29, 2021 | 16.13 | 16.30 | 16.08 | 16.16 | 172,927 | -0.02(-0.14%) |
Jan 28, 2021 | 16.08 | 16.24 | 16.08 | 16.18 | 163,924 | +0.12(+0.73%) |
Jan 27, 2021 | 16.30 | 16.43 | 16.00 | 16.06 | 169,679 | -0.29(-1.76%) |
Jan 26, 2021 | 16.45 | 16.47 | 16.30 | 16.35 | 198,554 | -0.02(-0.14%) |
Jan 25, 2021 | 16.55 | 16.55 | 16.28 | 16.37 | 721,475 | -0.12(-0.72%) |
Jan 22, 2021 | 16.38 | 16.52 | 16.38 | 16.49 | 95,829 | +0.09(+0.54%) |
Jan 21, 2021 | 16.39 | 16.46 | 16.37 | 16.40 | 131,445 | -0.07(-0.40%) |
Jan 20, 2021 | 16.47 | 16.47 | 16.33 | 16.47 | 163,733 | +0.10(+0.59%) |
Jan 19, 2021 | 16.35 | 16.39 | 16.28 | 16.37 | 159,764 | +0.10(+0.58%) |
Jan 15, 2021 | 16.28 | 16.34 | 16.22 | 16.27 | 115,522 | -0.01(-0.04%) |
Jan 14, 2021 | 16.17 | 16.31 | 16.14 | 16.28 | 105,157 | +0.09(+0.54%) |
Jan 13, 2021 | 15.88 | 16.19 | 15.88 | 16.19 | 122,591 | +0.27(+1.70%) |
Jan 12, 2021 | 15.91 | 15.95 | 15.80 | 15.92 | 522,401 | +0.01(+0.05%) |
Jan 11, 2021 | 16.02 | 16.05 | 15.87 | 15.92 | 255,934 | -0.10(-0.64%) |
Jan 08, 2021 | 16.00 | 16.08 | 15.92 | 16.02 | 105,679 | -0.01(-0.09%) |
Jan 07, 2021 | 16.02 | 16.03 | 15.92 | 16.03 | 114,654 | -0.01(-0.05%) |
Jan 06, 2021 | 16.14 | 16.14 | 15.91 | 16.04 | 153,410 | -0.10(-0.59%) |
Jan 05, 2021 | 15.91 | 16.14 | 15.91 | 16.14 | 99,829 | +0.14(+0.87%) |
Jan 04, 2021 | 16.16 | 16.18 | 15.95 | 16.00 | 162,715 | -0.10(-0.64%) |
Dec 31, 2020 | 16.10 | 16.10 | 16.10 | 143,139 | +0.12(+0.78%) | |
Dec 30, 2020 | 15.92 | 15.98 | 15.91 | 15.97 | 143,139 | +0.01(+0.09%) |
Dec 29, 2020 | 15.92 | 16.01 | 15.91 | 15.96 | 126,986 | -0.01(-0.09%) |
Dec 28, 2020 | 16.03 | 16.08 | 15.92 | 15.97 | 137,953 | +0.01(+0.09%) |
Dec 24, 2020 | 15.91 | 15.99 | 15.89 | 15.96 | 58,376 | +0.03(+0.19%) |
Dec 23, 2020 | 15.89 | 15.95 | 15.82 | 15.93 | 90,207 | +0.11(+0.68%) |
Dec 22, 2020 | 15.96 | 16.00 | 15.78 | 15.82 | 176,035 | -0.18(-1.13%) |
Dec 21, 2020 | 16.02 | 16.06 | 15.93 | 16.00 | 117,509 | -0.07(-0.41%) |
Dec 18, 2020 | 16.09 | 16.10 | 16.03 | 16.07 | 94,012 | -0.02(-0.14%) |
Dec 17, 2020 | 16.09 | 16.11 | 16.02 | 16.09 | 111,576 | +0.03(+0.18%) |
Dec 16, 2020 | 16.09 | 16.09 | 16.02 | 16.06 | 159,567 | +0.01(+0.09%) |
Dec 15, 2020 | 15.93 | 16.05 | 15.93 | 16.05 | 95,762 | +0.10(+0.64%) |
Dec 14, 2020 | 15.96 | 16.04 | 15.91 | 15.95 | 101,807 | +0.05(+0.32%) |
Dec 11, 2020 | 15.94 | 15.95 | 15.84 | 15.90 | 113,558 | -0.04(-0.27%) |
Dec 10, 2020 | 15.94 | 16.03 | 15.89 | 15.94 | 119,615 | -0.01(-0.09%) |
Dec 09, 2020 | 16.03 | 16.06 | 15.93 | 15.95 | 144,523 | -0.05(-0.32%) |
Dec 08, 2020 | 16.04 | 16.06 | 16.00 | 16.00 | 168,025 | +0.00(+0.00%) |
Dec 07, 2020 | 16.06 | 16.08 | 15.99 | 16.00 | 148,881 | -0.03(-0.18%) |
Dec 04, 2020 | 15.95 | 16.12 | 15.91 | 16.03 | 147,144 | +0.12(+0.78%) |
Dec 03, 2020 | 15.90 | 15.99 | 15.90 | 15.91 | 201,954 | +0.01(+0.09%) |
Dec 02, 2020 | 15.87 | 15.93 | 15.80 | 15.90 | 79,972 | +0.04(+0.23%) |