Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 17.65 | 18.00 | 17.14 | 17.55 | 622,400 | -0.02(-0.11%) |
Feb 25, 2021 | 18.31 | 18.33 | 17.31 | 17.57 | 559,348 | -0.67(-3.67%) |
Feb 24, 2021 | 17.58 | 18.27 | 17.58 | 18.24 | 700,338 | +0.79(+4.53%) |
Feb 23, 2021 | 17.45 | 17.80 | 16.89 | 17.45 | 871,024 | -0.01(-0.06%) |
Feb 22, 2021 | 17.00 | 17.75 | 16.93 | 17.46 | 801,709 | +0.50(+2.95%) |
Feb 19, 2021 | 17.15 | 17.46 | 16.78 | 16.96 | 525,800 | -0.03(-0.18%) |
Feb 18, 2021 | 16.18 | 17.17 | 16.15 | 16.99 | 988,193 | +0.70(+4.30%) |
Feb 17, 2021 | 16.17 | 16.74 | 15.86 | 16.29 | 947,661 | -0.14(-0.85%) |
Feb 16, 2021 | 16.53 | 16.59 | 16.09 | 16.43 | 675,468 | +0.00(+0.00%) |
Feb 12, 2021 | 16.52 | 16.54 | 16.20 | 16.43 | 481,700 | -0.07(-0.42%) |
Feb 11, 2021 | 16.98 | 17.05 | 16.19 | 16.50 | 846,098 | -0.45(-2.65%) |
Feb 10, 2021 | 17.35 | 17.50 | 16.92 | 16.95 | 622,570 | -0.18(-1.05%) |
Feb 09, 2021 | 16.72 | 17.43 | 16.55 | 17.13 | 630,072 | +0.38(+2.27%) |
Feb 08, 2021 | 17.07 | 17.42 | 16.59 | 16.75 | 1,195,543 | -0.66(-3.79%) |
Feb 05, 2021 | 17.38 | 17.54 | 17.15 | 17.41 | 394,800 | +0.23(+1.34%) |
Feb 04, 2021 | 16.63 | 17.33 | 16.59 | 17.18 | 653,053 | +0.63(+3.81%) |
Feb 03, 2021 | 15.95 | 16.70 | 15.94 | 16.55 | 468,896 | +0.64(+4.02%) |
Feb 02, 2021 | 16.18 | 16.33 | 15.82 | 15.91 | 907,487 | -0.04(-0.25%) |
Feb 01, 2021 | 15.87 | 16.12 | 15.39 | 15.95 | 649,704 | +0.22(+1.40%) |
Jan 29, 2021 | 16.40 | 16.50 | 15.59 | 15.73 | 929,800 | -0.69(-4.20%) |
Jan 28, 2021 | 16.41 | 16.74 | 16.06 | 16.42 | 1,016,149 | +0.39(+2.43%) |
Jan 27, 2021 | 15.21 | 16.44 | 15.21 | 16.03 | 1,081,772 | +0.42(+2.69%) |
Jan 26, 2021 | 16.13 | 16.23 | 15.57 | 15.61 | 541,985 | -0.37(-2.32%) |
Jan 25, 2021 | 15.55 | 16.18 | 15.38 | 15.98 | 944,008 | +0.47(+3.03%) |
Jan 22, 2021 | 15.47 | 15.65 | 15.17 | 15.51 | 780,600 | -0.19(-1.21%) |
Jan 21, 2021 | 16.10 | 16.20 | 15.42 | 15.70 | 834,054 | -0.69(-4.21%) |
Jan 20, 2021 | 16.87 | 17.10 | 16.38 | 16.39 | 815,687 | -0.55(-3.25%) |
Jan 19, 2021 | 16.45 | 17.07 | 16.45 | 16.94 | 1,410,631 | +0.68(+4.18%) |
Jan 15, 2021 | 16.20 | 16.29 | 15.93 | 16.26 | 1,018,400 | -0.07(-0.43%) |
Jan 14, 2021 | 15.32 | 16.42 | 15.32 | 16.33 | 1,626,318 | +1.17(+7.72%) |
Jan 13, 2021 | 14.58 | 15.37 | 14.35 | 15.16 | 1,129,123 | +0.51(+3.48%) |
Jan 12, 2021 | 14.35 | 14.80 | 14.18 | 14.65 | 900,930 | +0.39(+2.73%) |
Jan 11, 2021 | 13.98 | 14.40 | 13.80 | 14.26 | 941,688 | -0.30(-2.06%) |
Jan 08, 2021 | 14.74 | 14.86 | 14.32 | 14.56 | 742,400 | -0.04(-0.27%) |
Jan 07, 2021 | 15.05 | 15.22 | 14.59 | 14.60 | 962,738 | -0.20(-1.35%) |
Jan 06, 2021 | 13.93 | 14.91 | 13.93 | 14.80 | 1,274,774 | +0.86(+6.17%) |
Jan 05, 2021 | 13.68 | 14.20 | 13.68 | 13.94 | 792,790 | +0.23(+1.68%) |
Jan 04, 2021 | 14.52 | 14.75 | 13.38 | 13.71 | 2,369,483 | -0.97(-6.61%) |
Dec 31, 2020 | 14.68 | 14.68 | 14.68 | 991,492 | +0.57(+4.04%) | |
Dec 30, 2020 | 13.78 | 14.13 | 13.69 | 14.11 | 991,492 | +0.44(+3.22%) |
Dec 29, 2020 | 13.64 | 13.85 | 13.44 | 13.67 | 752,474 | +0.13(+0.96%) |
Dec 28, 2020 | 13.88 | 13.88 | 13.47 | 13.54 | 897,799 | -0.23(-1.67%) |
Dec 24, 2020 | 13.64 | 13.87 | 13.46 | 13.77 | 389,900 | +0.07(+0.51%) |
Dec 23, 2020 | 13.97 | 14.02 | 13.56 | 13.70 | 716,589 | -0.17(-1.23%) |
Dec 22, 2020 | 13.66 | 14.04 | 13.39 | 13.87 | 710,608 | +0.33(+2.44%) |
Dec 21, 2020 | 13.72 | 13.85 | 13.14 | 13.54 | 1,337,534 | -0.61(-4.31%) |
Dec 18, 2020 | 14.08 | 14.39 | 14.05 | 14.15 | 1,331,800 | -0.08(-0.56%) |
Dec 17, 2020 | 14.22 | 14.24 | 13.98 | 14.23 | 733,339 | +0.11(+0.78%) |
Dec 16, 2020 | 14.03 | 14.32 | 13.92 | 14.12 | 862,489 | +0.00(+0.00%) |
Dec 15, 2020 | 13.85 | 14.36 | 13.76 | 14.12 | 1,470,600 | +0.32(+2.32%) |
Dec 14, 2020 | 14.05 | 14.25 | 13.74 | 13.80 | 2,068,992 | +0.04(+0.29%) |
Dec 11, 2020 | 13.65 | 13.80 | 13.44 | 13.76 | 1,167,400 | -0.10(-0.72%) |
Dec 10, 2020 | 13.04 | 13.87 | 12.97 | 13.86 | 1,724,513 | +0.61(+4.60%) |
Dec 09, 2020 | 13.13 | 13.43 | 13.02 | 13.25 | 1,087,393 | +0.28(+2.16%) |
Dec 08, 2020 | 12.65 | 13.06 | 12.50 | 12.97 | 1,137,341 | +0.23(+1.81%) |
Dec 07, 2020 | 13.25 | 13.30 | 12.64 | 12.74 | 1,305,007 | -0.59(-4.43%) |
Dec 04, 2020 | 13.44 | 13.64 | 13.20 | 13.33 | 1,872,600 | +0.14(+1.06%) |
Dec 03, 2020 | 12.50 | 13.46 | 12.46 | 13.19 | 2,004,063 | +0.77(+6.20%) |
Dec 02, 2020 | 11.97 | 12.55 | 11.92 | 12.42 | 1,112,322 | +0.40(+3.33%) |