Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 15.80 | 17.35 | 15.59 | 16.00 | 201,000 | +0.11(+0.69%) |
Feb 25, 2021 | 15.64 | 16.03 | 15.64 | 15.89 | 47,292 | -0.04(-0.25%) |
Feb 24, 2021 | 16.04 | 16.21 | 15.67 | 15.93 | 48,061 | -0.27(-1.67%) |
Feb 23, 2021 | 16.34 | 16.50 | 15.61 | 16.20 | 55,534 | +0.28(+1.76%) |
Feb 22, 2021 | 15.81 | 16.50 | 15.81 | 15.92 | 26,823 | -0.08(-0.50%) |
Feb 19, 2021 | 15.74 | 16.10 | 15.63 | 16.00 | 15,900 | +0.35(+2.24%) |
Feb 18, 2021 | 15.49 | 15.99 | 15.48 | 15.65 | 18,068 | -0.47(-2.92%) |
Feb 17, 2021 | 16.00 | 16.25 | 15.61 | 16.12 | 18,177 | +0.48(+3.07%) |
Feb 16, 2021 | 16.20 | 16.20 | 15.51 | 15.64 | 21,727 | -0.40(-2.49%) |
Feb 12, 2021 | 15.91 | 16.30 | 15.71 | 16.04 | 12,500 | +0.04(+0.25%) |
Feb 11, 2021 | 16.01 | 16.34 | 16.00 | 16.00 | 7,043 | +0.00(+0.00%) |
Feb 10, 2021 | 16.04 | 16.10 | 16.00 | 16.00 | 14,678 | -0.04(-0.25%) |
Feb 09, 2021 | 16.39 | 16.64 | 15.74 | 16.04 | 18,144 | -0.35(-2.14%) |
Feb 08, 2021 | 16.00 | 16.39 | 15.78 | 16.39 | 22,235 | +0.52(+3.28%) |
Feb 05, 2021 | 16.20 | 16.68 | 15.41 | 15.87 | 22,100 | -0.23(-1.43%) |
Feb 04, 2021 | 15.97 | 16.10 | 15.65 | 16.10 | 10,608 | +0.05(+0.31%) |
Feb 03, 2021 | 16.08 | 16.10 | 15.90 | 16.05 | 20,735 | +0.40(+2.56%) |
Feb 02, 2021 | 15.55 | 16.04 | 15.35 | 15.65 | 14,654 | +0.52(+3.44%) |
Feb 01, 2021 | 15.03 | 15.94 | 14.75 | 15.13 | 30,654 | +0.16(+1.07%) |
Jan 29, 2021 | 14.89 | 15.50 | 14.73 | 14.97 | 17,800 | -0.59(-3.79%) |
Jan 28, 2021 | 16.05 | 16.05 | 15.34 | 15.56 | 16,524 | -0.45(-2.81%) |
Jan 27, 2021 | 15.96 | 16.39 | 15.21 | 16.01 | 42,431 | -0.17(-1.05%) |
Jan 26, 2021 | 16.21 | 16.38 | 16.00 | 16.18 | 16,041 | -0.13(-0.80%) |
Jan 25, 2021 | 16.50 | 16.62 | 16.19 | 16.31 | 7,850 | -0.45(-2.68%) |
Jan 22, 2021 | 15.82 | 16.76 | 15.57 | 16.76 | 25,300 | +0.66(+4.10%) |
Jan 21, 2021 | 16.20 | 16.60 | 15.73 | 16.10 | 26,696 | -0.20(-1.23%) |
Jan 20, 2021 | 16.23 | 16.58 | 15.93 | 16.30 | 16,132 | +0.21(+1.31%) |
Jan 19, 2021 | 16.22 | 16.25 | 15.75 | 16.09 | 12,940 | -0.11(-0.68%) |
Jan 15, 2021 | 16.26 | 16.69 | 16.10 | 16.20 | 12,500 | -0.24(-1.46%) |
Jan 14, 2021 | 16.06 | 16.73 | 15.30 | 16.44 | 34,430 | +0.13(+0.80%) |
Jan 13, 2021 | 16.25 | 16.33 | 16.14 | 16.31 | 9,825 | -0.27(-1.63%) |
Jan 12, 2021 | 16.16 | 16.74 | 16.16 | 16.58 | 5,822 | +0.27(+1.66%) |
Jan 11, 2021 | 16.49 | 16.59 | 16.29 | 16.31 | 5,030 | -0.43(-2.57%) |
Jan 08, 2021 | 16.60 | 16.74 | 16.18 | 16.74 | 12,200 | +0.25(+1.52%) |
Jan 07, 2021 | 16.30 | 16.50 | 15.42 | 16.49 | 38,800 | +0.22(+1.35%) |
Jan 06, 2021 | 15.74 | 16.50 | 15.56 | 16.27 | 28,374 | +1.02(+6.69%) |
Jan 05, 2021 | 15.38 | 15.90 | 15.25 | 15.25 | 10,912 | +0.03(+0.20%) |
Jan 04, 2021 | 15.70 | 15.70 | 14.82 | 15.22 | 10,197 | -0.21(-1.36%) |
Dec 31, 2020 | 15.43 | 15.43 | 15.43 | 5,903 | -0.01(-0.06%) | |
Dec 30, 2020 | 15.27 | 15.59 | 15.27 | 15.44 | 5,903 | -0.05(-0.32%) |
Dec 29, 2020 | 15.82 | 16.00 | 14.95 | 15.49 | 15,369 | -0.21(-1.34%) |
Dec 28, 2020 | 15.73 | 16.20 | 15.39 | 15.70 | 8,349 | +0.15(+0.96%) |
Dec 24, 2020 | 16.13 | 16.64 | 15.55 | 15.55 | 3,600 | -0.90(-5.47%) |
Dec 23, 2020 | 16.05 | 16.63 | 16.02 | 16.45 | 5,376 | +0.28(+1.73%) |
Dec 22, 2020 | 15.96 | 16.17 | 15.22 | 16.17 | 13,326 | -0.02(-0.12%) |
Dec 21, 2020 | 17.24 | 17.24 | 15.02 | 16.19 | 23,097 | -1.81(-10.06%) |
Dec 18, 2020 | 15.93 | 18.00 | 15.38 | 18.00 | 146,300 | +2.03(+12.71%) |
Dec 17, 2020 | 15.04 | 15.99 | 14.91 | 15.97 | 18,540 | +0.79(+5.20%) |
Dec 16, 2020 | 15.14 | 15.41 | 14.69 | 15.18 | 38,641 | +0.20(+1.34%) |
Dec 15, 2020 | 14.89 | 15.25 | 14.88 | 14.98 | 29,948 | +0.28(+1.90%) |
Dec 14, 2020 | 15.00 | 15.00 | 14.65 | 14.70 | 16,084 | -0.30(-2.00%) |
Dec 11, 2020 | 14.59 | 15.18 | 14.59 | 15.00 | 8,500 | +0.14(+0.94%) |
Dec 10, 2020 | 15.00 | 15.00 | 14.47 | 14.86 | 6,223 | -0.21(-1.39%) |
Dec 09, 2020 | 15.04 | 15.24 | 14.91 | 15.07 | 14,508 | +0.20(+1.34%) |
Dec 08, 2020 | 14.62 | 15.67 | 14.42 | 14.87 | 15,089 | +0.06(+0.41%) |
Dec 07, 2020 | 14.52 | 14.99 | 14.11 | 14.81 | 19,741 | +0.11(+0.75%) |
Dec 04, 2020 | 14.50 | 14.70 | 14.38 | 14.70 | 7,600 | +0.45(+3.16%) |
Dec 03, 2020 | 14.10 | 14.40 | 14.00 | 14.25 | 15,122 | +0.24(+1.71%) |
Dec 02, 2020 | 14.03 | 14.21 | 14.01 | 14.01 | 8,390 | -0.12(-0.85%) |